US · ARTNA

Artesian Resources Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Utilities · Regulated Water
Headquarters: Newark, DE, US
Website: artesianwater.com

Price · as of 2026-09-18

$34.44

Market cap 362.08M

Price history

Weekly OHLC price history for ARTNA, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$5.44	$5.60	$5.29	$5.42	167,175
Jan 10, 2000 – Jan 14, 2000	$5.42	$5.51	$5.42	$5.49	63,000
Jan 17, 2000 – Jan 21, 2000	$5.59	$5.59	$5.44	$5.44	16,200
Jan 24, 2000 – Jan 28, 2000	$5.44	$5.62	$5.44	$5.51	64,125
Jan 31, 2000 – Feb 4, 2000	$5.51	$5.53	$5.03	$5.03	101,025
Feb 7, 2000 – Feb 11, 2000	$5.08	$5.20	$4.67	$4.67	98,325
Feb 14, 2000 – Feb 18, 2000	$4.67	$4.98	$4.40	$4.40	27,675
Feb 21, 2000 – Feb 25, 2000	$4.51	$4.51	$4.33	$4.40	17,550
Feb 28, 2000 – Mar 3, 2000	$4.40	$4.53	$4.31	$4.35	11,700
Mar 6, 2000 – Mar 10, 2000	$4.44	$4.49	$4.29	$4.29	10,575
Mar 13, 2000 – Mar 17, 2000	$4.30	$4.31	$3.77	$4.29	24,300
Mar 20, 2000 – Mar 24, 2000	$4.13	$4.58	$4.13	$4.35	46,800
Mar 27, 2000 – Mar 31, 2000	$4.55	$4.58	$3.95	$4.13	31,275
Apr 3, 2000 – Apr 7, 2000	$4.40	$4.67	$3.99	$4.13	19,575
Apr 10, 2000 – Apr 14, 2000	$4.13	$4.49	$3.95	$4.04	20,475
Apr 17, 2000 – Apr 20, 2000	$4.02	$4.29	$4.02	$4.26	11,250
Apr 24, 2000 – Apr 28, 2000	$4.26	$4.76	$4.04	$4.49	36,225
May 1, 2000 – May 5, 2000	$4.49	$4.49	$4.13	$4.13	9,000
May 8, 2000 – May 12, 2000	$4.25	$4.36	$4.02	$4.13	106,875
May 15, 2000 – May 19, 2000	$4.20	$4.36	$4.11	$4.20	18,225
May 22, 2000 – May 26, 2000	$4.31	$4.34	$4.16	$4.18	13,275
May 29, 2000 – Jun 2, 2000	$4.18	$4.36	$4.18	$4.31	22,050
Jun 5, 2000 – Jun 9, 2000	$4.54	$4.54	$4.27	$4.36	6,300
Jun 12, 2000 – Jun 16, 2000	$4.36	$5.00	$4.11	$4.11	36,900
Jun 19, 2000 – Jun 23, 2000	$4.18	$4.20	$4.10	$4.20	23,625
Jun 26, 2000 – Jun 30, 2000	$4.22	$4.22	$4.00	$4.18	29,475
Jul 3, 2000 – Jul 7, 2000	$4.02	$4.13	$4.00	$4.13	23,850
Jul 10, 2000 – Jul 14, 2000	$4.04	$4.18	$3.91	$4.18	23,850
Jul 17, 2000 – Jul 21, 2000	$4.09	$4.18	$3.96	$4.04	49,950
Jul 24, 2000 – Jul 28, 2000	$4.09	$4.18	$4.00	$4.00	37,350
Jul 31, 2000 – Aug 4, 2000	$4.00	$4.22	$4.00	$4.18	24,525
Aug 7, 2000 – Aug 11, 2000	$4.23	$4.60	$4.15	$4.50	100,125
Aug 14, 2000 – Aug 18, 2000	$4.41	$4.60	$4.21	$4.60	40,275
Aug 21, 2000 – Aug 25, 2000	$4.69	$4.69	$4.23	$4.23	36,450
Aug 28, 2000 – Sep 1, 2000	$4.27	$4.27	$4.18	$4.21	13,500
Sep 4, 2000 – Sep 8, 2000	$4.21	$4.23	$4.14	$4.23	44,100
Sep 11, 2000 – Sep 15, 2000	$4.16	$4.32	$4.16	$4.25	37,125
Sep 18, 2000 – Sep 22, 2000	$4.25	$4.41	$4.25	$4.30	11,925
Sep 25, 2000 – Sep 29, 2000	$4.30	$4.37	$4.23	$4.30	40,050
Oct 2, 2000 – Oct 6, 2000	$4.25	$4.39	$4.23	$4.27	57,150
Oct 9, 2000 – Oct 13, 2000	$4.27	$4.27	$4.23	$4.23	8,775
Oct 16, 2000 – Oct 20, 2000	$4.23	$4.23	$4.14	$4.16	4,275
Oct 23, 2000 – Oct 27, 2000	$4.16	$4.16	$4.15	$4.15	6,525
Oct 30, 2000 – Nov 3, 2000	$4.14	$4.23	$4.14	$4.23	16,200
Nov 6, 2000 – Nov 10, 2000	$4.19	$4.33	$4.00	$4.19	51,975
Nov 13, 2000 – Nov 17, 2000	$4.19	$4.26	$4.12	$4.16	37,125
Nov 20, 2000 – Nov 24, 2000	$4.16	$4.23	$4.12	$4.12	36,450
Nov 27, 2000 – Dec 1, 2000	$4.33	$4.33	$4.14	$4.14	24,525
Dec 4, 2000 – Dec 8, 2000	$4.30	$4.86	$4.27	$4.86	30,825
Dec 11, 2000 – Dec 15, 2000	$4.61	$4.84	$4.58	$4.70	21,600
Dec 18, 2000 – Dec 22, 2000	$4.77	$4.93	$4.74	$4.81	20,700
Dec 25, 2000 – Dec 29, 2000	$4.84	$5.00	$4.81	$4.85	16,425
Jan 1, 2001 – Jan 5, 2001	$5.00	$5.07	$4.56	$4.84	18,900
Jan 8, 2001 – Jan 12, 2001	$4.65	$4.84	$4.65	$4.66	8,100
Jan 15, 2001 – Jan 19, 2001	$4.74	$4.79	$4.63	$4.63	12,600
Jan 22, 2001 – Jan 26, 2001	$4.68	$4.70	$4.37	$4.65	16,875
Jan 29, 2001 – Feb 2, 2001	$4.65	$4.79	$4.61	$4.72	22,725
Feb 5, 2001 – Feb 9, 2001	$4.72	$4.82	$4.70	$4.77	7,875
Feb 12, 2001 – Feb 16, 2001	$4.76	$4.88	$4.57	$4.70	22,950
Feb 19, 2001 – Feb 23, 2001	$4.70	$4.75	$4.43	$4.52	17,775
Feb 26, 2001 – Mar 2, 2001	$4.53	$4.70	$4.52	$4.70	2,250
Mar 5, 2001 – Mar 9, 2001	$4.89	$4.91	$4.73	$4.75	18,900
Mar 12, 2001 – Mar 16, 2001	$4.75	$4.91	$4.75	$4.77	9,450
Mar 19, 2001 – Mar 23, 2001	$4.75	$4.75	$4.33	$4.37	27,900
Mar 26, 2001 – Mar 30, 2001	$4.68	$4.89	$4.37	$4.75	35,100
Apr 2, 2001 – Apr 6, 2001	$4.80	$4.94	$4.70	$4.70	13,050
Apr 9, 2001 – Apr 12, 2001	$4.70	$4.70	$4.61	$4.61	13,500
Apr 16, 2001 – Apr 20, 2001	$4.69	$4.70	$4.59	$4.70	14,625
Apr 23, 2001 – Apr 27, 2001	$4.70	$4.70	$4.40	$4.52	39,375
Apr 30, 2001 – May 4, 2001	$4.49	$4.61	$4.42	$4.52	22,275
May 7, 2001 – May 11, 2001	$4.61	$4.69	$4.43	$4.57	8,100
May 14, 2001 – May 18, 2001	$4.61	$4.66	$4.47	$4.62	26,100
May 21, 2001 – May 25, 2001	$4.52	$4.71	$4.52	$4.63	25,650
May 28, 2001 – Jun 1, 2001	$4.63	$4.68	$4.63	$4.68	16,425
Jun 4, 2001 – Jun 8, 2001	$4.68	$4.76	$4.65	$4.76	11,925
Jun 11, 2001 – Jun 15, 2001	$4.85	$4.95	$4.76	$4.94	17,100
Jun 18, 2001 – Jun 22, 2001	$4.86	$4.95	$4.86	$4.86	12,825
Jun 25, 2001 – Jun 29, 2001	$4.95	$5.14	$4.85	$5.14	14,625
Jul 2, 2001 – Jul 6, 2001	$5.09	$5.09	$4.66	$4.76	8,775
Jul 9, 2001 – Jul 13, 2001	$4.76	$5.00	$4.66	$4.94	15,750
Jul 16, 2001 – Jul 20, 2001	$4.85	$5.04	$4.85	$4.85	13,050
Jul 23, 2001 – Jul 27, 2001	$4.85	$5.14	$4.85	$4.97	24,075
Jul 30, 2001 – Aug 3, 2001	$4.97	$5.04	$4.92	$4.92	5,850
Aug 6, 2001 – Aug 10, 2001	$4.92	$5.14	$4.72	$4.72	15,075
Aug 13, 2001 – Aug 17, 2001	$4.81	$5.12	$4.81	$5.12	6,300
Aug 20, 2001 – Aug 24, 2001	$5.11	$5.11	$5.05	$5.10	5,625
Aug 27, 2001 – Aug 31, 2001	$5.05	$5.27	$5.02	$5.10	9,225
Sep 3, 2001 – Sep 7, 2001	$5.10	$5.10	$4.98	$5.01	8,325
Sep 10, 2001 – Sep 10, 2001	$4.98	$5.01	$4.98	$5.01	900
Sep 17, 2001 – Sep 21, 2001	$5.00	$5.41	$4.81	$5.39	33,975
Sep 24, 2001 – Sep 28, 2001	$5.46	$5.51	$5.04	$5.04	17,775
Oct 1, 2001 – Oct 5, 2001	$5.05	$5.58	$4.91	$5.29	13,725
Oct 8, 2001 – Oct 12, 2001	$5.58	$5.72	$5.40	$5.40	32,850
Oct 15, 2001 – Oct 19, 2001	$5.58	$5.63	$5.39	$5.48	14,400
Oct 22, 2001 – Oct 26, 2001	$5.48	$5.72	$5.48	$5.68	24,300
Oct 29, 2001 – Nov 2, 2001	$5.72	$5.82	$5.58	$5.76	48,375
Nov 5, 2001 – Nov 9, 2001	$5.76	$5.88	$5.54	$5.54	10,575
Nov 12, 2001 – Nov 16, 2001	$5.56	$5.73	$5.49	$5.55	18,450
Nov 19, 2001 – Nov 23, 2001	$5.73	$5.90	$5.71	$5.71	8,775
Nov 26, 2001 – Nov 30, 2001	$5.78	$5.78	$5.48	$5.63	9,900
Dec 3, 2001 – Dec 7, 2001	$5.54	$5.68	$5.48	$5.63	16,200
Dec 10, 2001 – Dec 14, 2001	$5.61	$5.78	$5.54	$5.78	32,175
Dec 17, 2001 – Dec 21, 2001	$5.63	$5.90	$5.63	$5.83	13,275
Dec 24, 2001 – Dec 28, 2001	$5.73	$6.01	$5.57	$6.01	10,800
Dec 31, 2001 – Jan 4, 2002	$5.89	$6.02	$5.88	$5.88	14,175
Jan 7, 2002 – Jan 11, 2002	$6.01	$6.01	$5.83	$5.83	9,000
Jan 14, 2002 – Jan 18, 2002	$6.01	$6.01	$5.69	$5.73	6,975
Jan 21, 2002 – Jan 25, 2002	$5.70	$5.83	$5.64	$5.64	9,000
Jan 28, 2002 – Feb 1, 2002	$5.74	$5.83	$5.55	$5.83	21,600
Feb 4, 2002 – Feb 8, 2002	$5.83	$6.22	$5.78	$6.13	21,375
Feb 11, 2002 – Feb 15, 2002	$5.98	$6.17	$5.84	$6.17	26,550
Feb 18, 2002 – Feb 22, 2002	$6.22	$6.27	$5.88	$5.98	30,600
Feb 25, 2002 – Mar 1, 2002	$6.08	$6.12	$5.88	$5.93	11,925
Mar 4, 2002 – Mar 8, 2002	$6.06	$6.06	$5.88	$5.88	13,275
Mar 11, 2002 – Mar 15, 2002	$5.93	$6.08	$5.76	$5.78	20,250
Mar 18, 2002 – Mar 22, 2002	$5.84	$6.03	$5.83	$6.03	14,400
Mar 25, 2002 – Mar 28, 2002	$5.93	$6.08	$5.89	$5.92	11,475
Apr 1, 2002 – Apr 5, 2002	$6.08	$6.08	$5.93	$6.06	11,700
Apr 8, 2002 – Apr 12, 2002	$5.98	$6.12	$5.98	$6.08	24,525
Apr 15, 2002 – Apr 19, 2002	$6.08	$6.12	$5.94	$6.12	28,125
Apr 22, 2002 – Apr 26, 2002	$6.12	$6.27	$5.98	$6.24	33,750
Apr 29, 2002 – May 3, 2002	$6.31	$6.59	$6.18	$6.59	28,350
May 6, 2002 – May 10, 2002	$6.52	$6.78	$6.23	$6.47	34,650
May 13, 2002 – May 17, 2002	$6.45	$6.67	$6.33	$6.67	27,225
May 20, 2002 – May 24, 2002	$6.67	$6.82	$6.53	$6.53	18,000
May 27, 2002 – May 31, 2002	$6.53	$6.62	$5.75	$6.18	161,775
Jun 3, 2002 – Jun 7, 2002	$6.23	$6.32	$6.04	$6.18	95,625
Jun 10, 2002 – Jun 14, 2002	$6.20	$6.33	$6.18	$6.23	97,875
Jun 17, 2002 – Jun 21, 2002	$6.18	$6.27	$6.13	$6.19	64,350
Jun 24, 2002 – Jun 28, 2002	$6.18	$6.19	$5.58	$5.73	63,000
Jul 1, 2002 – Jul 5, 2002	$5.74	$5.88	$5.54	$5.54	14,175
Jul 8, 2002 – Jul 12, 2002	$5.62	$5.88	$5.42	$5.49	44,550
Jul 15, 2002 – Jul 19, 2002	$5.49	$5.49	$5.14	$5.22	108,900
Jul 22, 2002 – Jul 26, 2002	$5.06	$5.33	$4.89	$5.24	79,425
Jul 29, 2002 – Aug 2, 2002	$5.25	$5.75	$5.15	$5.71	40,725
Aug 5, 2002 – Aug 9, 2002	$5.75	$5.79	$5.54	$5.72	24,300
Aug 12, 2002 – Aug 16, 2002	$5.58	$5.79	$5.49	$5.59	20,475
Aug 19, 2002 – Aug 23, 2002	$5.59	$5.64	$5.39	$5.59	34,650
Aug 26, 2002 – Aug 30, 2002	$5.60	$5.78	$5.42	$5.42	50,175
Sep 2, 2002 – Sep 6, 2002	$5.48	$5.54	$5.39	$5.53	19,575
Sep 9, 2002 – Sep 13, 2002	$5.53	$5.53	$5.34	$5.41	45,225
Sep 16, 2002 – Sep 20, 2002	$5.50	$5.69	$5.39	$5.64	58,500
Sep 23, 2002 – Sep 27, 2002	$5.39	$5.75	$5.39	$5.59	46,800
Sep 30, 2002 – Oct 4, 2002	$5.60	$5.87	$5.55	$5.79	32,850
Oct 7, 2002 – Oct 11, 2002	$5.84	$5.84	$5.65	$5.65	29,475
Oct 14, 2002 – Oct 18, 2002	$5.73	$5.79	$5.47	$5.64	49,050
Oct 21, 2002 – Oct 25, 2002	$5.62	$5.67	$5.39	$5.46	56,475
Oct 28, 2002 – Nov 1, 2002	$5.39	$5.77	$5.34	$5.77	39,825
Nov 4, 2002 – Nov 8, 2002	$5.79	$6.03	$5.59	$5.84	33,750
Nov 11, 2002 – Nov 15, 2002	$5.75	$5.90	$5.63	$5.83	46,350
Nov 18, 2002 – Nov 22, 2002	$5.90	$6.03	$5.71	$5.90	40,275
Nov 25, 2002 – Nov 29, 2002	$5.94	$6.01	$5.76	$5.80	23,400
Dec 2, 2002 – Dec 6, 2002	$5.95	$5.95	$5.76	$5.85	17,325
Dec 9, 2002 – Dec 13, 2002	$5.83	$5.94	$5.65	$5.94	40,500
Dec 16, 2002 – Dec 20, 2002	$5.91	$5.98	$5.77	$5.91	24,075
Dec 23, 2002 – Dec 27, 2002	$5.94	$6.02	$5.92	$6.02	12,600
Dec 30, 2002 – Jan 3, 2003	$5.95	$6.10	$5.91	$6.02	16,875
Jan 6, 2003 – Jan 10, 2003	$5.96	$6.03	$5.94	$5.97	20,250
Jan 13, 2003 – Jan 17, 2003	$5.94	$6.36	$5.94	$6.32	33,300
Jan 20, 2003 – Jan 24, 2003	$6.36	$6.41	$5.95	$6.28	63,450
Jan 27, 2003 – Jan 31, 2003	$6.23	$6.23	$6.03	$6.16	25,875
Feb 3, 2003 – Feb 7, 2003	$6.12	$6.49	$6.12	$6.42	32,850
Feb 10, 2003 – Feb 14, 2003	$6.43	$6.44	$6.29	$6.38	38,925
Feb 17, 2003 – Feb 21, 2003	$6.38	$6.52	$6.37	$6.52	18,000
Feb 24, 2003 – Feb 28, 2003	$6.52	$6.57	$6.37	$6.47	28,800
Mar 3, 2003 – Mar 7, 2003	$6.48	$6.52	$6.37	$6.48	16,650
Mar 10, 2003 – Mar 14, 2003	$6.56	$6.64	$6.30	$6.51	25,875
Mar 17, 2003 – Mar 21, 2003	$6.50	$6.56	$6.30	$6.37	29,250
Mar 24, 2003 – Mar 28, 2003	$6.32	$6.37	$6.11	$6.11	37,350
Mar 31, 2003 – Apr 4, 2003	$6.14	$6.16	$6.06	$6.14	22,275
Apr 7, 2003 – Apr 11, 2003	$6.16	$6.27	$6.16	$6.24	10,125
Apr 14, 2003 – Apr 17, 2003	$6.27	$6.62	$6.27	$6.50	27,900
Apr 21, 2003 – Apr 25, 2003	$6.50	$6.52	$6.45	$6.48	28,125
Apr 28, 2003 – May 2, 2003	$6.48	$6.75	$6.47	$6.74	54,000
May 5, 2003 – May 9, 2003	$6.75	$6.90	$6.72	$6.79	67,275
May 12, 2003 – May 16, 2003	$6.83	$6.86	$6.62	$6.70	31,950
May 19, 2003 – May 23, 2003	$6.77	$6.89	$6.74	$6.87	50,175
May 26, 2003 – May 30, 2003	$6.85	$7.27	$6.85	$7.20	40,725
Jun 2, 2003 – Jun 6, 2003	$7.23	$7.27	$6.94	$7.08	37,575
Jun 9, 2003 – Jun 13, 2003	$7.11	$7.51	$7.09	$7.51	32,400
Jun 16, 2003 – Jun 20, 2003	$7.35	$7.71	$7.33	$7.47	47,250
Jun 23, 2003 – Jun 27, 2003	$7.60	$7.60	$7.25	$7.50	33,525
Jun 30, 2003 – Jul 3, 2003	$7.30	$8.02	$6.94	$7.75	47,625
Jul 7, 2003 – Jul 11, 2003	$7.80	$7.84	$7.09	$7.63	72,000
Jul 14, 2003 – Jul 18, 2003	$7.79	$7.79	$7.52	$7.71	54,900
Jul 21, 2003 – Jul 25, 2003	$7.53	$7.89	$7.44	$7.83	55,350
Jul 28, 2003 – Aug 1, 2003	$7.83	$7.87	$7.56	$7.65	37,350
Aug 4, 2003 – Aug 8, 2003	$7.71	$7.88	$7.55	$7.71	78,150
Aug 11, 2003 – Aug 15, 2003	$7.72	$8.03	$7.62	$7.86	22,050
Aug 18, 2003 – Aug 22, 2003	$7.77	$8.05	$7.68	$7.76	25,350
Aug 25, 2003 – Aug 29, 2003	$7.69	$7.76	$7.24	$7.37	31,650
Sep 1, 2003 – Sep 5, 2003	$7.30	$7.53	$7.20	$7.44	25,650
Sep 8, 2003 – Sep 12, 2003	$7.49	$7.77	$7.45	$7.69	29,100
Sep 15, 2003 – Sep 19, 2003	$7.76	$7.83	$7.58	$7.78	37,050
Sep 22, 2003 – Sep 26, 2003	$7.83	$7.99	$7.66	$7.80	31,200
Sep 29, 2003 – Oct 3, 2003	$7.89	$8.42	$7.79	$8.36	29,700
Oct 6, 2003 – Oct 10, 2003	$8.14	$8.42	$8.02	$8.19	28,650
Oct 13, 2003 – Oct 17, 2003	$8.19	$8.36	$8.09	$8.24	22,950
Oct 20, 2003 – Oct 24, 2003	$8.32	$8.35	$8.07	$8.08	19,800
Oct 27, 2003 – Oct 31, 2003	$8.12	$8.39	$8.02	$8.31	20,700
Nov 3, 2003 – Nov 7, 2003	$8.26	$8.38	$8.15	$8.16	21,600
Nov 10, 2003 – Nov 14, 2003	$8.36	$8.36	$7.96	$8.04	18,450
Nov 17, 2003 – Nov 21, 2003	$8.38	$8.38	$8.04	$8.22	19,500
Nov 24, 2003 – Nov 28, 2003	$8.15	$8.46	$8.10	$8.22	10,500
Dec 1, 2003 – Dec 5, 2003	$8.45	$8.53	$8.17	$8.53	20,850
Dec 8, 2003 – Dec 12, 2003	$8.48	$9.32	$8.47	$8.93	33,750
Dec 15, 2003 – Dec 19, 2003	$9.12	$9.12	$8.79	$8.96	38,400
Dec 22, 2003 – Dec 26, 2003	$8.81	$8.86	$8.69	$8.74	13,500
Dec 29, 2003 – Jan 2, 2004	$8.86	$8.86	$8.46	$8.70	19,050
Jan 5, 2004 – Jan 9, 2004	$8.38	$9.26	$8.32	$9.08	35,250
Jan 12, 2004 – Jan 16, 2004	$9.08	$9.40	$9.01	$9.08	42,750
Jan 19, 2004 – Jan 23, 2004	$9.15	$9.30	$9.02	$9.12	14,700
Jan 26, 2004 – Jan 30, 2004	$9.13	$9.25	$8.82	$8.94	24,750
Feb 2, 2004 – Feb 6, 2004	$8.85	$9.08	$8.75	$8.91	27,300
Feb 9, 2004 – Feb 13, 2004	$8.91	$9.07	$8.80	$9.06	9,000
Feb 16, 2004 – Feb 20, 2004	$9.08	$9.08	$8.77	$8.79	12,150
Feb 23, 2004 – Feb 27, 2004	$8.91	$8.92	$8.76	$8.90	22,050
Mar 1, 2004 – Mar 5, 2004	$8.83	$8.91	$8.68	$8.81	16,350
Mar 8, 2004 – Mar 12, 2004	$8.89	$8.89	$8.65	$8.66	14,250
Mar 15, 2004 – Mar 19, 2004	$8.78	$8.91	$8.57	$8.80	15,450
Mar 22, 2004 – Mar 26, 2004	$8.80	$9.07	$8.69	$8.71	20,700
Mar 29, 2004 – Apr 2, 2004	$8.75	$8.98	$8.68	$8.96	10,200
Apr 5, 2004 – Apr 8, 2004	$8.96	$9.04	$8.84	$8.93	7,350
Apr 12, 2004 – Apr 16, 2004	$9.04	$9.04	$8.81	$8.93	13,950
Apr 19, 2004 – Apr 23, 2004	$8.84	$8.95	$8.70	$8.76	19,200
Apr 26, 2004 – Apr 30, 2004	$8.69	$8.81	$8.57	$8.59	18,300
May 3, 2004 – May 7, 2004	$8.71	$8.71	$8.27	$8.50	29,550
May 10, 2004 – May 14, 2004	$8.27	$8.58	$8.20	$8.39	24,900
May 17, 2004 – May 21, 2004	$8.27	$8.46	$8.27	$8.37	11,250
May 24, 2004 – May 28, 2004	$8.45	$8.70	$8.22	$8.67	13,800
May 31, 2004 – Jun 4, 2004	$8.67	$8.74	$8.59	$8.68	13,050
Jun 7, 2004 – Jun 10, 2004	$8.68	$8.79	$8.68	$8.79	6,000
Jun 14, 2004 – Jun 18, 2004	$8.84	$8.84	$8.52	$8.52	17,700
Jun 21, 2004 – Jun 25, 2004	$8.52	$8.58	$8.35	$8.36	13,500
Jun 28, 2004 – Jul 2, 2004	$8.48	$8.51	$8.35	$8.39	12,900
Jul 5, 2004 – Jul 9, 2004	$8.47	$8.49	$8.28	$8.28	8,100
Jul 12, 2004 – Jul 16, 2004	$8.28	$8.39	$8.17	$8.17	22,500
Jul 19, 2004 – Jul 23, 2004	$8.13	$8.51	$7.69	$7.69	35,850
Jul 26, 2004 – Jul 30, 2004	$7.68	$7.96	$7.24	$7.76	45,000
Aug 2, 2004 – Aug 6, 2004	$7.64	$8.15	$7.32	$8.15	63,450
Aug 9, 2004 – Aug 13, 2004	$7.99	$8.05	$7.65	$7.87	22,200
Aug 16, 2004 – Aug 20, 2004	$8.01	$8.41	$7.86	$8.41	26,250
Aug 23, 2004 – Aug 27, 2004	$8.50	$8.76	$8.36	$8.61	23,400
Aug 30, 2004 – Sep 3, 2004	$8.61	$8.98	$8.45	$8.88	20,250
Sep 6, 2004 – Sep 10, 2004	$8.95	$8.97	$8.60	$8.65	15,450
Sep 13, 2004 – Sep 17, 2004	$8.63	$8.66	$8.11	$8.41	43,500
Sep 20, 2004 – Sep 24, 2004	$8.42	$8.62	$8.34	$8.50	16,050
Sep 27, 2004 – Oct 1, 2004	$8.64	$8.72	$8.52	$8.66	16,950
Oct 4, 2004 – Oct 8, 2004	$8.66	$8.66	$8.51	$8.51	7,800
Oct 11, 2004 – Oct 15, 2004	$8.57	$8.72	$8.51	$8.66	11,400
Oct 18, 2004 – Oct 22, 2004	$8.60	$8.98	$8.60	$8.96	22,650
Oct 25, 2004 – Oct 29, 2004	$8.82	$8.98	$8.82	$8.98	9,000
Nov 1, 2004 – Nov 5, 2004	$8.96	$9.14	$8.85	$9.08	9,300
Nov 8, 2004 – Nov 12, 2004	$8.66	$9.37	$8.66	$9.29	16,050
Nov 15, 2004 – Nov 19, 2004	$9.31	$9.56	$9.15	$9.37	16,950
Nov 22, 2004 – Nov 26, 2004	$9.68	$9.71	$9.15	$9.53	12,150
Nov 29, 2004 – Dec 3, 2004	$9.53	$9.53	$9.31	$9.51	26,250
Dec 6, 2004 – Dec 10, 2004	$9.41	$9.53	$9.21	$9.23	21,450
Dec 13, 2004 – Dec 17, 2004	$9.35	$9.39	$9.14	$9.26	12,000
Dec 20, 2004 – Dec 23, 2004	$9.41	$9.41	$8.89	$8.97	23,700
Dec 27, 2004 – Dec 31, 2004	$9.02	$9.09	$8.89	$9.09	6,000
Jan 3, 2005 – Jan 7, 2005	$8.96	$8.96	$8.40	$8.87	39,900
Jan 10, 2005 – Jan 14, 2005	$8.89	$9.11	$8.82	$9.11	18,300
Jan 17, 2005 – Jan 21, 2005	$9.05	$9.51	$8.98	$9.24	29,550
Jan 24, 2005 – Jan 28, 2005	$9.05	$9.39	$8.98	$9.31	9,750
Jan 31, 2005 – Feb 4, 2005	$9.42	$9.48	$9.08	$9.41	15,600
Feb 7, 2005 – Feb 11, 2005	$9.21	$9.45	$8.82	$9.02	25,050
Feb 14, 2005 – Feb 18, 2005	$8.97	$9.00	$8.79	$8.89	18,900
Feb 21, 2005 – Feb 25, 2005	$8.80	$8.95	$8.76	$8.81	12,600
Feb 28, 2005 – Mar 4, 2005	$8.85	$8.91	$8.64	$8.76	11,100
Mar 7, 2005 – Mar 11, 2005	$8.75	$8.86	$8.47	$8.49	19,800
Mar 14, 2005 – Mar 18, 2005	$8.55	$8.85	$8.47	$8.72	21,150
Mar 21, 2005 – Mar 24, 2005	$8.84	$8.84	$8.40	$8.47	11,100
Mar 28, 2005 – Apr 1, 2005	$8.92	$8.92	$8.47	$8.51	17,100
Apr 4, 2005 – Apr 8, 2005	$8.49	$8.68	$8.48	$8.68	22,500
Apr 11, 2005 – Apr 15, 2005	$8.50	$9.05	$8.50	$9.05	20,100
Apr 18, 2005 – Apr 22, 2005	$9.05	$10.10	$8.89	$9.75	39,450
Apr 25, 2005 – Apr 29, 2005	$9.77	$10.28	$9.15	$9.68	24,000
May 2, 2005 – May 6, 2005	$9.68	$10.32	$9.68	$9.82	21,300
May 9, 2005 – May 13, 2005	$9.90	$11.12	$9.72	$10.79	28,500
May 16, 2005 – May 20, 2005	$10.31	$11.11	$10.18	$10.25	50,100
May 23, 2005 – May 27, 2005	$10.36	$10.71	$10.30	$10.49	17,550
May 30, 2005 – Jun 3, 2005	$10.82	$10.82	$10.29	$10.31	30,150
Jun 6, 2005 – Jun 10, 2005	$10.31	$10.49	$9.39	$9.52	29,550
Jun 13, 2005 – Jun 17, 2005	$9.44	$9.72	$9.32	$9.56	18,600
Jun 20, 2005 – Jun 24, 2005	$9.67	$10.16	$9.37	$10.15	52,950
Jun 27, 2005 – Jul 1, 2005	$10.12	$10.24	$9.71	$9.80	24,750
Jul 4, 2005 – Jul 8, 2005	$9.92	$10.00	$9.58	$10.00	11,250
Jul 11, 2005 – Jul 15, 2005	$10.00	$10.11	$9.83	$9.94	27,450
Jul 18, 2005 – Jul 22, 2005	$10.11	$10.12	$9.62	$9.84	25,050
Jul 25, 2005 – Jul 29, 2005	$9.85	$10.82	$9.82	$10.61	26,100
Aug 1, 2005 – Aug 5, 2005	$10.49	$10.80	$10.49	$10.57	17,700
Aug 8, 2005 – Aug 12, 2005	$10.60	$10.82	$10.48	$10.57	20,550
Aug 15, 2005 – Aug 19, 2005	$10.55	$10.55	$9.91	$10.12	21,000
Aug 22, 2005 – Aug 26, 2005	$10.15	$10.41	$9.90	$10.10	24,150
Aug 29, 2005 – Sep 2, 2005	$10.30	$10.30	$9.84	$9.84	10,350
Sep 5, 2005 – Sep 9, 2005	$9.88	$10.30	$9.82	$10.15	13,350
Sep 12, 2005 – Sep 16, 2005	$10.23	$10.35	$9.75	$10.23	31,950
Sep 19, 2005 – Sep 23, 2005	$10.09	$10.56	$10.02	$10.24	24,450
Sep 26, 2005 – Sep 30, 2005	$10.19	$10.19	$9.92	$10.06	10,050
Oct 3, 2005 – Oct 7, 2005	$10.17	$10.40	$9.70	$9.70	14,850
Oct 10, 2005 – Oct 14, 2005	$10.01	$10.01	$9.59	$9.59	8,550
Oct 17, 2005 – Oct 21, 2005	$9.75	$9.87	$9.28	$9.55	17,400
Oct 24, 2005 – Oct 28, 2005	$9.56	$9.82	$9.50	$9.60	12,300
Oct 31, 2005 – Nov 4, 2005	$9.80	$10.10	$9.50	$9.68	15,300
Nov 7, 2005 – Nov 11, 2005	$10.25	$10.37	$9.90	$10.06	24,450
Nov 14, 2005 – Nov 18, 2005	$9.88	$10.11	$9.78	$10.04	34,050
Nov 21, 2005 – Nov 25, 2005	$9.97	$10.10	$9.64	$9.97	16,350
Nov 28, 2005 – Dec 2, 2005	$9.78	$10.05	$9.66	$9.93	21,600
Dec 5, 2005 – Dec 9, 2005	$9.91	$10.05	$9.81	$9.92	11,850
Dec 12, 2005 – Dec 16, 2005	$9.92	$9.99	$9.77	$9.89	11,400
Dec 19, 2005 – Dec 23, 2005	$9.78	$9.89	$9.50	$9.85	20,250
Dec 26, 2005 – Dec 30, 2005	$9.78	$9.96	$9.65	$9.84	13,800
Jan 2, 2006 – Jan 6, 2006	$9.96	$9.97	$9.66	$9.81	16,200
Jan 9, 2006 – Jan 13, 2006	$9.67	$9.84	$9.67	$9.73	11,550
Jan 16, 2006 – Jan 20, 2006	$9.90	$9.95	$9.70	$9.92	11,100
Jan 23, 2006 – Jan 27, 2006	$9.98	$9.98	$9.64	$9.90	12,450
Jan 30, 2006 – Feb 3, 2006	$9.75	$9.98	$9.69	$9.69	12,150
Feb 6, 2006 – Feb 10, 2006	$9.65	$10.02	$9.65	$9.85	13,800
Feb 13, 2006 – Feb 17, 2006	$9.72	$10.01	$9.72	$9.98	13,650
Feb 20, 2006 – Feb 24, 2006	$9.84	$10.00	$9.75	$9.93	18,600
Feb 27, 2006 – Mar 3, 2006	$9.95	$10.00	$9.77	$9.90	19,200
Mar 6, 2006 – Mar 10, 2006	$9.97	$10.05	$9.80	$9.97	14,850
Mar 13, 2006 – Mar 17, 2006	$9.85	$10.13	$9.85	$9.95	9,600
Mar 20, 2006 – Mar 24, 2006	$10.08	$10.38	$9.93	$10.38	26,400
Mar 27, 2006 – Mar 31, 2006	$10.46	$11.22	$10.15	$11.19	24,900
Apr 3, 2006 – Apr 7, 2006	$11.05	$11.19	$10.38	$10.55	12,750
Apr 10, 2006 – Apr 13, 2006	$10.43	$10.58	$10.42	$10.43	5,850
Apr 17, 2006 – Apr 21, 2006	$10.30	$10.45	$10.16	$10.41	31,800
Apr 24, 2006 – Apr 28, 2006	$10.55	$10.72	$10.28	$10.55	14,250
May 1, 2006 – May 5, 2006	$10.63	$10.69	$10.31	$10.55	9,000
May 8, 2006 – May 12, 2006	$10.46	$10.69	$10.14	$10.69	13,950
May 15, 2006 – May 19, 2006	$10.69	$10.69	$10.12	$10.35	15,750
May 22, 2006 – May 26, 2006	$10.29	$10.29	$10.01	$10.27	10,200
May 29, 2006 – Jun 2, 2006	$10.29	$10.38	$10.10	$10.29	11,400
Jun 5, 2006 – Jun 9, 2006	$10.21	$10.38	$9.97	$9.97	9,900
Jun 12, 2006 – Jun 16, 2006	$9.97	$10.01	$9.48	$9.79	20,850
Jun 19, 2006 – Jun 23, 2006	$9.82	$9.82	$9.30	$9.49	10,350
Jun 26, 2006 – Jun 30, 2006	$9.28	$10.11	$9.28	$9.86	24,150
Jul 3, 2006 – Jul 7, 2006	$9.77	$10.11	$9.23	$9.97	11,300
Jul 10, 2006 – Jul 14, 2006	$9.92	$10.06	$9.65	$9.65	21,200
Jul 17, 2006 – Jul 21, 2006	$9.64	$10.12	$9.14	$10.12	14,700
Jul 24, 2006 – Jul 28, 2006	$10.32	$10.34	$9.36	$10.00	28,800
Jul 31, 2006 – Aug 4, 2006	$10.05	$10.09	$9.80	$9.92	22,300
Aug 7, 2006 – Aug 11, 2006	$9.90	$10.33	$9.48	$9.97	17,700
Aug 14, 2006 – Aug 18, 2006	$9.62	$10.00	$9.50	$9.99	15,400
Aug 21, 2006 – Aug 25, 2006	$9.90	$10.17	$9.83	$9.95	19,500
Aug 28, 2006 – Sep 1, 2006	$9.87	$10.18	$9.87	$10.05	8,400
Sep 4, 2006 – Sep 8, 2006	$10.13	$10.21	$9.74	$9.99	9,000
Sep 11, 2006 – Sep 15, 2006	$9.85	$10.00	$9.71	$9.72	9,600
Sep 18, 2006 – Sep 22, 2006	$9.73	$10.00	$9.22	$9.46	81,600
Sep 25, 2006 – Sep 29, 2006	$9.49	$9.68	$9.13	$9.60	77,400
Oct 2, 2006 – Oct 6, 2006	$9.40	$9.69	$9.21	$9.36	16,700
Oct 9, 2006 – Oct 13, 2006	$9.34	$9.59	$9.22	$9.46	17,700
Oct 16, 2006 – Oct 20, 2006	$9.44	$9.59	$9.32	$9.45	23,000
Oct 23, 2006 – Oct 27, 2006	$9.44	$9.68	$9.21	$9.54	29,500
Oct 30, 2006 – Nov 3, 2006	$9.44	$9.68	$9.38	$9.44	30,400
Nov 6, 2006 – Nov 10, 2006	$9.68	$9.74	$9.41	$9.45	29,400
Nov 13, 2006 – Nov 17, 2006	$9.38	$10.21	$9.38	$9.94	29,600
Nov 20, 2006 – Nov 24, 2006	$9.77	$10.29	$9.75	$9.96	22,000
Nov 27, 2006 – Dec 1, 2006	$9.89	$10.19	$9.75	$9.78	16,600
Dec 4, 2006 – Dec 8, 2006	$9.70	$10.12	$9.70	$9.87	30,000
Dec 11, 2006 – Dec 15, 2006	$9.84	$10.03	$9.52	$9.98	19,600
Dec 18, 2006 – Dec 22, 2006	$9.85	$10.11	$9.78	$10.03	26,800
Dec 25, 2006 – Dec 29, 2006	$9.92	$10.19	$9.92	$10.12	14,800
Jan 1, 2007 – Jan 5, 2007	$9.80	$9.96	$9.58	$9.96	32,600
Jan 8, 2007 – Jan 12, 2007	$9.83	$10.03	$9.83	$9.87	20,100
Jan 15, 2007 – Jan 19, 2007	$9.78	$10.00	$9.78	$10.00	11,300
Jan 22, 2007 – Jan 26, 2007	$9.92	$10.09	$9.70	$9.80	26,600
Jan 29, 2007 – Feb 2, 2007	$9.70	$9.99	$9.55	$9.99	44,300
Feb 5, 2007 – Feb 9, 2007	$9.78	$10.37	$9.78	$10.28	44,200
Feb 12, 2007 – Feb 16, 2007	$9.97	$10.38	$9.88	$10.37	28,600
Feb 19, 2007 – Feb 23, 2007	$10.33	$10.53	$10.33	$10.40	13,300
Feb 26, 2007 – Mar 2, 2007	$10.33	$10.72	$9.99	$10.40	25,700
Mar 5, 2007 – Mar 9, 2007	$10.03	$10.37	$9.76	$9.94	30,400
Mar 12, 2007 – Mar 16, 2007	$9.88	$10.26	$9.58	$10.04	33,300
Mar 19, 2007 – Mar 23, 2007	$10.21	$10.36	$9.97	$10.29	25,500
Mar 26, 2007 – Mar 30, 2007	$10.20	$10.70	$10.12	$10.69	22,100
Apr 2, 2007 – Apr 5, 2007	$10.28	$10.69	$10.15	$10.67	16,700
Apr 9, 2007 – Apr 13, 2007	$10.43	$10.62	$10.23	$10.37	15,000
Apr 16, 2007 – Apr 20, 2007	$10.45	$10.50	$10.12	$10.37	17,300
Apr 23, 2007 – Apr 27, 2007	$10.32	$10.53	$10.01	$10.45	30,600
Apr 30, 2007 – May 4, 2007	$10.52	$10.52	$10.25	$10.43	10,000
May 7, 2007 – May 11, 2007	$10.29	$10.51	$10.24	$10.33	13,700
May 14, 2007 – May 18, 2007	$10.38	$10.46	$10.13	$10.33	11,200
May 21, 2007 – May 25, 2007	$10.39	$10.67	$10.15	$10.45	46,100
May 28, 2007 – Jun 1, 2007	$10.31	$10.71	$10.20	$10.50	18,300
Jun 4, 2007 – Jun 8, 2007	$10.29	$10.54	$10.11	$10.16	17,400
Jun 11, 2007 – Jun 15, 2007	$10.08	$10.13	$9.78	$9.93	80,300
Jun 18, 2007 – Jun 22, 2007	$9.85	$10.00	$9.77	$9.86	40,400
Jun 25, 2007 – Jun 29, 2007	$9.99	$10.05	$9.73	$10.00	66,800
Jul 2, 2007 – Jul 6, 2007	$10.04	$10.19	$9.94	$10.10	41,400
Jul 9, 2007 – Jul 13, 2007	$10.02	$10.12	$9.94	$10.00	32,300
Jul 16, 2007 – Jul 20, 2007	$9.97	$10.20	$9.94	$10.05	35,500
Jul 23, 2007 – Jul 27, 2007	$10.13	$10.15	$9.70	$10.02	36,900
Jul 30, 2007 – Aug 3, 2007	$9.97	$10.08	$9.90	$9.99	38,800
Aug 6, 2007 – Aug 10, 2007	$9.97	$10.25	$9.64	$9.89	64,700
Aug 13, 2007 – Aug 17, 2007	$9.81	$10.22	$9.64	$9.71	27,700
Aug 20, 2007 – Aug 24, 2007	$9.70	$10.16	$9.66	$9.92	36,500
Aug 27, 2007 – Aug 31, 2007	$10.00	$10.18	$9.74	$10.18	50,200
Sep 3, 2007 – Sep 7, 2007	$10.11	$10.21	$9.95	$10.08	13,200
Sep 10, 2007 – Sep 14, 2007	$10.02	$10.10	$9.77	$9.92	21,700
Sep 17, 2007 – Sep 21, 2007	$9.90	$10.13	$9.68	$9.99	57,400
Sep 24, 2007 – Sep 28, 2007	$10.03	$10.03	$9.76	$10.03	21,300
Oct 1, 2007 – Oct 5, 2007	$9.82	$10.29	$9.77	$10.21	56,100
Oct 8, 2007 – Oct 12, 2007	$10.13	$10.29	$9.85	$10.09	29,900
Oct 15, 2007 – Oct 19, 2007	$10.01	$10.27	$9.87	$10.00	35,700
Oct 22, 2007 – Oct 26, 2007	$9.87	$10.20	$9.82	$10.03	19,700
Oct 29, 2007 – Nov 2, 2007	$10.14	$10.15	$9.76	$10.06	16,900
Nov 5, 2007 – Nov 9, 2007	$10.16	$10.17	$9.74	$9.97	24,300
Nov 12, 2007 – Nov 16, 2007	$10.08	$10.25	$9.82	$10.25	37,700
Nov 19, 2007 – Nov 23, 2007	$10.24	$10.36	$9.97	$10.22	22,700
Nov 26, 2007 – Nov 30, 2007	$10.33	$10.36	$9.96	$10.12	41,700
Dec 3, 2007 – Dec 7, 2007	$10.12	$10.38	$9.98	$10.28	44,200
Dec 10, 2007 – Dec 14, 2007	$10.20	$10.37	$10.12	$10.23	36,100
Dec 17, 2007 – Dec 21, 2007	$10.11	$10.29	$10.05	$10.27	34,200
Dec 24, 2007 – Dec 28, 2007	$10.10	$10.24	$10.04	$10.11	9,900
Dec 31, 2007 – Jan 4, 2008	$10.04	$10.16	$10.04	$10.09	24,000
Jan 7, 2008 – Jan 11, 2008	$10.04	$10.25	$10.04	$10.11	24,500
Jan 14, 2008 – Jan 18, 2008	$10.04	$10.20	$9.98	$10.11	24,300
Jan 21, 2008 – Jan 25, 2008	$9.85	$9.95	$9.75	$9.85	16,400
Jan 28, 2008 – Feb 1, 2008	$9.74	$10.28	$9.72	$10.25	27,400
Feb 4, 2008 – Feb 8, 2008	$10.08	$10.14	$9.73	$10.10	26,200
Feb 11, 2008 – Feb 15, 2008	$10.08	$10.22	$9.88	$10.06	19,300
Feb 18, 2008 – Feb 22, 2008	$9.86	$10.29	$9.86	$10.21	28,300
Feb 25, 2008 – Feb 29, 2008	$10.11	$10.29	$9.93	$10.20	27,800
Mar 3, 2008 – Mar 7, 2008	$10.09	$10.26	$9.95	$10.19	22,200
Mar 10, 2008 – Mar 14, 2008	$10.16	$10.16	$9.81	$9.85	23,200
Mar 17, 2008 – Mar 20, 2008	$9.81	$9.97	$9.57	$9.70	43,700
Mar 24, 2008 – Mar 28, 2008	$9.84	$9.96	$9.71	$9.73	14,300
Mar 31, 2008 – Apr 4, 2008	$9.67	$10.16	$9.67	$9.90	17,900
Apr 7, 2008 – Apr 11, 2008	$9.72	$10.10	$9.54	$9.91	20,500
Apr 14, 2008 – Apr 18, 2008	$9.93	$10.03	$9.66	$9.88	17,700
Apr 21, 2008 – Apr 25, 2008	$9.71	$10.07	$9.66	$10.05	23,500
Apr 28, 2008 – May 2, 2008	$9.84	$10.21	$9.69	$10.21	22,300
May 5, 2008 – May 9, 2008	$10.21	$10.21	$9.73	$10.13	22,500
May 12, 2008 – May 16, 2008	$9.93	$10.20	$9.80	$9.93	105,500
May 19, 2008 – May 23, 2008	$10.02	$10.24	$9.80	$10.20	46,800
May 26, 2008 – May 30, 2008	$10.20	$10.28	$9.81	$10.03	29,400
Jun 2, 2008 – Jun 6, 2008	$10.04	$10.13	$9.82	$10.04	21,100
Jun 9, 2008 – Jun 13, 2008	$10.10	$10.27	$9.96	$10.09	21,400
Jun 16, 2008 – Jun 20, 2008	$10.01	$10.19	$9.82	$10.13	20,300
Jun 23, 2008 – Jun 27, 2008	$10.05	$10.06	$9.77	$9.77	17,700
Jun 30, 2008 – Jul 3, 2008	$9.79	$9.99	$9.71	$9.81	12,300
Jul 7, 2008 – Jul 11, 2008	$9.77	$9.90	$9.49	$9.50	14,100
Jul 14, 2008 – Jul 18, 2008	$9.50	$9.60	$9.00	$9.28	38,100
Jul 21, 2008 – Jul 25, 2008	$9.44	$9.50	$8.81	$9.16	22,600
Jul 28, 2008 – Aug 1, 2008	$9.21	$9.30	$9.01	$9.23	25,100
Aug 4, 2008 – Aug 8, 2008	$9.31	$9.57	$9.05	$9.57	15,900
Aug 11, 2008 – Aug 15, 2008	$9.46	$9.84	$9.45	$9.76	33,900
Aug 18, 2008 – Aug 22, 2008	$9.99	$10.14	$9.63	$10.03	20,600
Aug 25, 2008 – Aug 29, 2008	$10.14	$10.14	$9.57	$9.57	23,700
Sep 1, 2008 – Sep 5, 2008	$9.59	$9.59	$9.05	$9.26	13,600
Sep 8, 2008 – Sep 12, 2008	$9.46	$9.61	$9.13	$9.61	12,500
Sep 15, 2008 – Sep 19, 2008	$9.48	$9.60	$9.14	$9.18	18,000
Sep 22, 2008 – Sep 26, 2008	$9.45	$9.61	$9.16	$9.22	23,000
Sep 29, 2008 – Oct 3, 2008	$9.27	$9.29	$9.10	$9.18	11,000
Oct 6, 2008 – Oct 10, 2008	$9.08	$9.18	$7.13	$7.68	111,700
Oct 13, 2008 – Oct 17, 2008	$8.01	$8.36	$7.48	$7.72	16,600
Oct 20, 2008 – Oct 24, 2008	$8.13	$8.44	$7.54	$7.65	20,700
Oct 27, 2008 – Oct 31, 2008	$7.90	$8.18	$7.37	$7.91	33,300
Nov 3, 2008 – Nov 7, 2008	$7.78	$9.13	$7.78	$8.43	41,500
Nov 10, 2008 – Nov 14, 2008	$8.81	$8.81	$8.05	$8.22	21,900
Nov 17, 2008 – Nov 21, 2008	$8.05	$9.39	$7.78	$8.53	42,500
Nov 24, 2008 – Nov 28, 2008	$8.03	$8.88	$8.01	$8.88	28,600
Dec 1, 2008 – Dec 5, 2008	$8.88	$8.88	$8.11	$8.87	23,800
Dec 8, 2008 – Dec 12, 2008	$8.88	$8.88	$8.06	$8.43	36,300
Dec 15, 2008 – Dec 19, 2008	$8.30	$8.32	$7.67	$8.08	92,900
Dec 22, 2008 – Dec 26, 2008	$8.08	$8.11	$7.73	$7.85	22,800
Dec 29, 2008 – Jan 2, 2009	$7.81	$8.99	$7.77	$8.99	40,000
Jan 5, 2009 – Jan 9, 2009	$9.13	$9.16	$8.34	$8.69	58,900
Jan 12, 2009 – Jan 16, 2009	$8.88	$8.90	$8.26	$8.68	29,500
Jan 19, 2009 – Jan 23, 2009	$8.61	$8.87	$8.15	$8.47	79,500
Jan 26, 2009 – Jan 30, 2009	$8.60	$8.94	$8.35	$8.69	27,000
Feb 2, 2009 – Feb 6, 2009	$8.54	$8.98	$8.49	$8.72	54,400
Feb 9, 2009 – Feb 13, 2009	$8.68	$8.99	$8.57	$8.57	15,300
Feb 16, 2009 – Feb 20, 2009	$8.57	$8.88	$8.32	$8.43	18,800
Feb 23, 2009 – Feb 27, 2009	$8.61	$8.76	$7.96	$8.00	29,800
Mar 2, 2009 – Mar 6, 2009	$7.85	$7.86	$7.30	$7.52	43,800
Mar 9, 2009 – Mar 13, 2009	$7.49	$7.87	$7.20	$7.70	29,900
Mar 16, 2009 – Mar 20, 2009	$7.58	$8.30	$7.50	$7.62	31,500
Mar 23, 2009 – Mar 27, 2009	$7.83	$7.86	$7.55	$7.76	21,000
Mar 30, 2009 – Apr 3, 2009	$7.75	$8.20	$7.66	$7.99	24,300
Apr 6, 2009 – Apr 9, 2009	$8.15	$8.29	$7.85	$8.13	29,800
Apr 13, 2009 – Apr 17, 2009	$8.13	$8.43	$7.89	$8.13	13,300
Apr 20, 2009 – Apr 24, 2009	$8.20	$8.35	$7.86	$7.95	32,700
Apr 27, 2009 – May 1, 2009	$8.06	$8.40	$7.88	$8.07	32,100
May 4, 2009 – May 8, 2009	$8.15	$8.42	$8.00	$8.24	30,700
May 11, 2009 – May 15, 2009	$8.31	$9.00	$8.16	$8.96	64,900
May 18, 2009 – May 22, 2009	$8.89	$9.08	$8.54	$8.56	70,200
May 25, 2009 – May 29, 2009	$8.80	$9.03	$8.48	$9.03	50,100
Jun 1, 2009 – Jun 5, 2009	$8.78	$9.10	$8.64	$8.75	44,500
Jun 8, 2009 – Jun 12, 2009	$8.87	$8.99	$8.48	$8.58	71,300
Jun 15, 2009 – Jun 19, 2009	$8.55	$8.96	$8.15	$8.70	68,900
Jun 22, 2009 – Jun 26, 2009	$8.68	$9.59	$8.35	$9.35	1,039,400
Jun 29, 2009 – Jul 2, 2009	$9.24	$9.65	$8.81	$9.49	150,500
Jul 6, 2009 – Jul 10, 2009	$9.57	$10.32	$9.03	$9.23	121,900
Jul 13, 2009 – Jul 17, 2009	$9.37	$10.02	$9.16	$9.67	142,200
Jul 20, 2009 – Jul 24, 2009	$9.72	$10.10	$9.24	$9.91	127,200
Jul 27, 2009 – Jul 31, 2009	$9.82	$10.23	$9.67	$10.06	165,300
Aug 3, 2009 – Aug 7, 2009	$9.92	$10.05	$9.46	$9.65	61,200
Aug 10, 2009 – Aug 14, 2009	$9.52	$9.75	$9.26	$9.29	88,600
Aug 17, 2009 – Aug 21, 2009	$9.24	$9.97	$9.19	$9.97	73,500
Aug 24, 2009 – Aug 28, 2009	$10.00	$10.35	$9.60	$10.06	237,300
Aug 31, 2009 – Sep 4, 2009	$10.02	$10.32	$9.71	$9.96	172,200
Sep 7, 2009 – Sep 11, 2009	$9.97	$10.31	$9.93	$10.08	43,000
Sep 14, 2009 – Sep 18, 2009	$10.06	$10.29	$9.83	$9.83	67,500
Sep 21, 2009 – Sep 25, 2009	$9.89	$10.23	$9.60	$10.00	127,400
Sep 28, 2009 – Oct 2, 2009	$9.83	$9.98	$9.51	$9.80	90,100
Oct 5, 2009 – Oct 9, 2009	$9.66	$9.95	$9.55	$9.83	59,400
Oct 12, 2009 – Oct 16, 2009	$10.03	$10.03	$9.48	$9.54	63,300
Oct 19, 2009 – Oct 23, 2009	$9.58	$9.74	$9.52	$9.53	52,000
Oct 26, 2009 – Oct 30, 2009	$9.65	$9.75	$9.13	$9.32	78,400
Nov 2, 2009 – Nov 6, 2009	$9.37	$9.55	$9.00	$9.54	75,800
Nov 9, 2009 – Nov 13, 2009	$9.54	$10.17	$9.04	$9.39	114,300
Nov 16, 2009 – Nov 20, 2009	$9.39	$10.11	$9.39	$9.65	50,500
Nov 23, 2009 – Nov 27, 2009	$9.75	$9.94	$9.58	$9.59	41,600
Nov 30, 2009 – Dec 4, 2009	$9.65	$10.05	$9.55	$10.05	64,900
Dec 7, 2009 – Dec 11, 2009	$10.04	$10.43	$9.98	$10.18	86,100
Dec 14, 2009 – Dec 18, 2009	$10.27	$10.36	$9.83	$10.11	111,000
Dec 21, 2009 – Dec 24, 2009	$10.10	$10.46	$10.07	$10.20	53,800
Dec 28, 2009 – Dec 31, 2009	$10.28	$10.89	$10.11	$10.65	58,200
Jan 4, 2010 – Jan 8, 2010	$10.89	$10.96	$10.22	$10.83	78,400
Jan 11, 2010 – Jan 15, 2010	$10.87	$10.89	$10.31	$10.38	81,500
Jan 18, 2010 – Jan 22, 2010	$10.42	$10.80	$10.28	$10.37	118,800
Jan 25, 2010 – Jan 29, 2010	$10.47	$10.51	$10.22	$10.26	49,000
Feb 1, 2010 – Feb 5, 2010	$10.33	$10.38	$9.95	$10.29	53,300
Feb 8, 2010 – Feb 12, 2010	$10.26	$10.42	$10.11	$10.24	39,900
Feb 15, 2010 – Feb 19, 2010	$10.29	$10.77	$10.23	$10.61	38,400
Feb 22, 2010 – Feb 26, 2010	$10.59	$10.78	$10.40	$10.43	32,300
Mar 1, 2010 – Mar 5, 2010	$10.49	$10.67	$10.29	$10.67	47,200
Mar 8, 2010 – Mar 12, 2010	$10.72	$10.88	$10.43	$10.63	47,500
Mar 15, 2010 – Mar 19, 2010	$10.65	$10.82	$10.45	$10.57	33,600
Mar 22, 2010 – Mar 26, 2010	$10.53	$10.67	$10.35	$10.59	55,500
Mar 29, 2010 – Apr 1, 2010	$10.60	$10.87	$10.37	$10.52	44,400
Apr 5, 2010 – Apr 9, 2010	$10.50	$10.73	$10.23	$10.24	52,700
Apr 12, 2010 – Apr 16, 2010	$10.29	$10.84	$10.29	$10.52	54,700
Apr 19, 2010 – Apr 23, 2010	$10.53	$10.88	$10.52	$10.81	67,700
Apr 26, 2010 – Apr 30, 2010	$10.89	$11.36	$10.65	$11.13	63,700
May 3, 2010 – May 7, 2010	$11.19	$11.31	$10.34	$10.57	79,100
May 10, 2010 – May 14, 2010	$10.79	$11.35	$10.65	$10.82	90,400
May 17, 2010 – May 21, 2010	$10.94	$11.15	$10.63	$10.72	87,400
May 24, 2010 – May 28, 2010	$10.74	$10.97	$10.26	$10.63	73,700
May 31, 2010 – Jun 4, 2010	$10.62	$10.95	$10.09	$10.09	45,800
Jun 7, 2010 – Jun 11, 2010	$10.24	$10.40	$9.75	$10.40	87,700
Jun 14, 2010 – Jun 18, 2010	$10.50	$10.73	$10.11	$10.28	84,200
Jun 21, 2010 – Jun 25, 2010	$10.42	$11.48	$10.14	$11.48	303,200
Jun 28, 2010 – Jul 2, 2010	$11.13	$11.28	$10.71	$11.14	102,100
Jul 5, 2010 – Jul 9, 2010	$11.23	$11.23	$10.69	$11.06	87,200
Jul 12, 2010 – Jul 16, 2010	$11.08	$11.22	$10.69	$10.69	68,300
Jul 19, 2010 – Jul 23, 2010	$10.77	$10.95	$10.54	$10.95	54,100
Jul 26, 2010 – Jul 30, 2010	$10.98	$11.19	$10.72	$10.87	126,600
Aug 2, 2010 – Aug 6, 2010	$11.00	$11.08	$10.87	$10.93	52,700
Aug 9, 2010 – Aug 13, 2010	$10.96	$11.09	$10.40	$10.44	89,100
Aug 16, 2010 – Aug 20, 2010	$10.43	$10.87	$10.43	$10.52	79,300
Aug 23, 2010 – Aug 27, 2010	$10.62	$10.89	$10.35	$10.89	51,200
Aug 30, 2010 – Sep 3, 2010	$10.83	$10.95	$10.54	$10.86	50,900
Sep 6, 2010 – Sep 10, 2010	$10.85	$10.86	$10.53	$10.70	26,200
Sep 13, 2010 – Sep 17, 2010	$10.74	$10.95	$10.61	$10.87	54,600
Sep 20, 2010 – Sep 24, 2010	$10.88	$11.09	$10.68	$11.01	49,500
Sep 27, 2010 – Oct 1, 2010	$11.01	$11.58	$10.91	$11.49	80,200
Oct 4, 2010 – Oct 8, 2010	$11.43	$11.55	$11.25	$11.38	53,600
Oct 11, 2010 – Oct 15, 2010	$11.32	$11.59	$11.28	$11.58	41,800
Oct 18, 2010 – Oct 22, 2010	$11.53	$11.75	$11.29	$11.29	52,100
Oct 25, 2010 – Oct 29, 2010	$11.50	$11.56	$11.25	$11.44	41,000
Nov 1, 2010 – Nov 5, 2010	$11.50	$11.78	$11.26	$11.71	50,300
Nov 8, 2010 – Nov 12, 2010	$11.66	$11.78	$11.21	$11.28	100,400
Nov 15, 2010 – Nov 19, 2010	$11.29	$11.54	$11.21	$11.41	65,100
Nov 22, 2010 – Nov 26, 2010	$11.41	$11.42	$11.21	$11.37	29,800
Nov 29, 2010 – Dec 3, 2010	$11.34	$11.49	$11.21	$11.49	48,700
Dec 6, 2010 – Dec 10, 2010	$11.48	$11.61	$11.32	$11.50	59,100
Dec 13, 2010 – Dec 17, 2010	$11.47	$11.69	$11.36	$11.40	92,300
Dec 20, 2010 – Dec 23, 2010	$11.41	$11.57	$11.36	$11.50	27,300
Dec 27, 2010 – Dec 31, 2010	$11.56	$11.67	$11.39	$11.48	36,900
Jan 3, 2011 – Jan 7, 2011	$11.53	$11.89	$11.43	$11.55	74,300
Jan 10, 2011 – Jan 14, 2011	$11.46	$11.87	$11.46	$11.86	54,700
Jan 17, 2011 – Jan 21, 2011	$11.82	$11.89	$11.66	$11.69	53,400
Jan 24, 2011 – Jan 28, 2011	$11.58	$11.89	$11.51	$11.52	51,800
Jan 31, 2011 – Feb 4, 2011	$11.61	$11.92	$11.52	$11.82	48,600
Feb 7, 2011 – Feb 11, 2011	$11.78	$11.90	$11.64	$11.81	65,600
Feb 14, 2011 – Feb 18, 2011	$11.81	$12.03	$11.72	$11.95	41,800
Feb 21, 2011 – Feb 25, 2011	$11.90	$11.96	$11.71	$11.83	51,200
Feb 28, 2011 – Mar 4, 2011	$11.84	$12.23	$11.84	$12.09	89,300
Mar 7, 2011 – Mar 11, 2011	$12.11	$12.18	$11.90	$12.00	53,700
Mar 14, 2011 – Mar 18, 2011	$11.91	$12.20	$11.48	$11.48	103,400
Mar 21, 2011 – Mar 25, 2011	$11.56	$11.84	$10.94	$11.46	64,100
Mar 28, 2011 – Apr 1, 2011	$11.38	$12.11	$11.36	$11.97	49,500
Apr 4, 2011 – Apr 8, 2011	$12.05	$12.07	$11.81	$11.90	37,300
Apr 11, 2011 – Apr 15, 2011	$11.90	$12.08	$11.78	$11.97	40,300
Apr 18, 2011 – Apr 21, 2011	$11.88	$12.08	$11.84	$12.03	31,500
Apr 25, 2011 – Apr 29, 2011	$12.08	$12.08	$11.79	$11.95	46,600
May 2, 2011 – May 6, 2011	$11.83	$11.92	$11.54	$11.83	52,900
May 9, 2011 – May 13, 2011	$11.77	$12.06	$11.73	$11.91	36,700
May 16, 2011 – May 20, 2011	$11.90	$12.14	$11.68	$11.96	54,800
May 23, 2011 – May 27, 2011	$11.88	$12.08	$11.68	$12.02	36,200
May 30, 2011 – Jun 3, 2011	$11.85	$12.20	$11.50	$11.54	38,400
Jun 6, 2011 – Jun 10, 2011	$11.59	$11.67	$11.29	$11.42	46,200
Jun 13, 2011 – Jun 17, 2011	$11.50	$11.92	$11.17	$11.88	76,500
Jun 20, 2011 – Jun 24, 2011	$11.88	$12.14	$11.05	$11.07	191,100
Jun 27, 2011 – Jul 1, 2011	$11.14	$11.28	$10.93	$11.26	78,000
Jul 4, 2011 – Jul 8, 2011	$11.26	$11.67	$11.18	$11.54	56,800
Jul 11, 2011 – Jul 15, 2011	$11.44	$12.05	$11.28	$11.43	385,000
Jul 18, 2011 – Jul 22, 2011	$11.44	$11.56	$11.28	$11.47	169,500
Jul 25, 2011 – Jul 29, 2011	$11.33	$11.47	$11.12	$11.25	132,900
Aug 1, 2011 – Aug 5, 2011	$11.49	$11.72	$11.07	$11.27	197,700
Aug 8, 2011 – Aug 12, 2011	$10.86	$11.71	$10.66	$10.96	161,300
Aug 15, 2011 – Aug 19, 2011	$10.99	$11.21	$10.66	$10.67	110,000
Aug 22, 2011 – Aug 26, 2011	$10.90	$11.39	$10.70	$11.20	52,600
Aug 29, 2011 – Sep 2, 2011	$11.24	$11.45	$11.01	$11.15	86,700
Sep 5, 2011 – Sep 9, 2011	$11.08	$11.39	$10.71	$10.72	88,200
Sep 12, 2011 – Sep 16, 2011	$10.72	$10.99	$10.31	$10.66	251,800
Sep 19, 2011 – Sep 23, 2011	$10.62	$11.05	$9.46	$10.22	163,000
Sep 26, 2011 – Sep 30, 2011	$10.41	$11.04	$10.06	$10.93	155,300
Oct 3, 2011 – Oct 7, 2011	$10.81	$11.05	$10.71	$10.79	116,400
Oct 10, 2011 – Oct 14, 2011	$10.86	$11.52	$10.55	$11.52	143,200
Oct 17, 2011 – Oct 21, 2011	$11.47	$11.57	$11.12	$11.57	74,200
Oct 24, 2011 – Oct 28, 2011	$11.59	$11.74	$11.20	$11.53	116,800
Oct 31, 2011 – Nov 4, 2011	$11.36	$11.72	$11.24	$11.45	107,200
Nov 7, 2011 – Nov 11, 2011	$11.49	$11.59	$11.25	$11.48	69,900
Nov 14, 2011 – Nov 18, 2011	$11.53	$11.53	$11.18	$11.31	56,400
Nov 21, 2011 – Nov 25, 2011	$11.20	$11.55	$11.20	$11.36	38,400
Nov 28, 2011 – Dec 2, 2011	$11.60	$11.67	$11.23	$11.42	116,600
Dec 5, 2011 – Dec 9, 2011	$11.53	$11.73	$11.38	$11.54	105,400
Dec 12, 2011 – Dec 16, 2011	$11.44	$11.78	$11.32	$11.66	180,300
Dec 19, 2011 – Dec 23, 2011	$11.77	$11.95	$11.65	$11.87	84,100
Dec 26, 2011 – Dec 30, 2011	$11.78	$11.92	$11.71	$11.88	46,000
Jan 2, 2012 – Jan 6, 2012	$11.97	$12.14	$11.48	$11.63	66,200
Jan 9, 2012 – Jan 13, 2012	$11.67	$11.86	$11.61	$11.78	50,900
Jan 16, 2012 – Jan 20, 2012	$11.79	$11.93	$11.67	$11.89	61,600
Jan 23, 2012 – Jan 27, 2012	$11.82	$12.12	$11.73	$12.01	70,300
Jan 30, 2012 – Feb 3, 2012	$11.96	$12.39	$11.77	$12.39	121,700
Feb 6, 2012 – Feb 10, 2012	$12.35	$12.44	$11.87	$12.22	70,100
Feb 13, 2012 – Feb 17, 2012	$12.33	$12.53	$12.17	$12.37	68,600
Feb 20, 2012 – Feb 24, 2012	$12.32	$12.43	$12.19	$12.30	25,800
Feb 27, 2012 – Mar 2, 2012	$12.27	$12.35	$11.99	$12.08	67,100
Mar 5, 2012 – Mar 9, 2012	$12.02	$12.39	$11.79	$12.25	53,400
Mar 12, 2012 – Mar 16, 2012	$12.26	$12.49	$12.11	$12.18	60,200
Mar 19, 2012 – Mar 23, 2012	$12.11	$12.23	$11.98	$12.15	53,300
Mar 26, 2012 – Mar 30, 2012	$12.18	$12.27	$11.87	$11.97	60,400
Apr 2, 2012 – Apr 5, 2012	$11.99	$12.41	$11.99	$12.15	43,500
Apr 9, 2012 – Apr 13, 2012	$12.03	$12.25	$11.73	$11.78	66,100
Apr 16, 2012 – Apr 20, 2012	$11.88	$12.35	$11.82	$12.23	55,100
Apr 23, 2012 – Apr 27, 2012	$12.11	$12.43	$11.90	$12.42	57,000
Apr 30, 2012 – May 4, 2012	$12.37	$12.37	$11.74	$11.74	56,200
May 7, 2012 – May 11, 2012	$11.77	$12.52	$11.77	$12.51	95,000
May 14, 2012 – May 18, 2012	$12.49	$12.63	$12.37	$12.54	80,800
May 21, 2012 – May 25, 2012	$12.61	$12.64	$12.34	$12.39	54,300
May 28, 2012 – Jun 1, 2012	$12.50	$12.59	$12.02	$12.07	61,600
Jun 4, 2012 – Jun 8, 2012	$12.20	$12.64	$12.20	$12.64	80,400
Jun 11, 2012 – Jun 15, 2012	$12.64	$12.64	$12.37	$12.61	83,600
Jun 18, 2012 – Jun 22, 2012	$12.56	$13.30	$12.42	$13.29	285,200
Jun 25, 2012 – Jun 29, 2012	$13.14	$13.99	$12.89	$13.87	224,500
Jul 2, 2012 – Jul 6, 2012	$13.85	$14.04	$13.55	$13.97	71,400
Jul 9, 2012 – Jul 13, 2012	$13.90	$14.03	$13.64	$13.93	107,600
Jul 16, 2012 – Jul 20, 2012	$13.84	$14.00	$13.58	$13.59	89,800
Jul 23, 2012 – Jul 27, 2012	$13.53	$13.97	$13.19	$13.96	145,500
Jul 30, 2012 – Aug 3, 2012	$13.91	$14.16	$13.62	$14.14	112,600
Aug 6, 2012 – Aug 10, 2012	$14.17	$14.88	$13.81	$14.16	126,300
Aug 13, 2012 – Aug 17, 2012	$14.18	$14.84	$14.00	$14.84	109,000
Aug 20, 2012 – Aug 24, 2012	$14.88	$14.88	$14.07	$14.12	88,300
Aug 27, 2012 – Aug 31, 2012	$14.19	$14.62	$14.11	$14.39	59,000
Sep 3, 2012 – Sep 7, 2012	$14.27	$14.46	$13.65	$14.45	84,400
Sep 10, 2012 – Sep 14, 2012	$14.42	$14.94	$14.18	$14.66	95,600
Sep 17, 2012 – Sep 21, 2012	$14.75	$15.25	$14.36	$14.87	128,700
Sep 24, 2012 – Sep 28, 2012	$14.84	$15.88	$14.84	$15.10	101,300
Oct 1, 2012 – Oct 5, 2012	$15.20	$15.84	$14.40	$15.35	88,600
Oct 8, 2012 – Oct 12, 2012	$15.35	$15.68	$14.82	$15.11	56,100
Oct 15, 2012 – Oct 19, 2012	$15.19	$15.70	$14.63	$14.69	58,200
Oct 22, 2012 – Oct 26, 2012	$14.63	$15.21	$14.32	$14.70	54,400
Oct 29, 2012 – Nov 2, 2012	$14.85	$15.86	$14.52	$15.67	77,100
Nov 5, 2012 – Nov 9, 2012	$15.70	$15.85	$14.23	$14.36	101,300
Nov 12, 2012 – Nov 16, 2012	$14.42	$14.45	$12.97	$13.93	108,700
Nov 19, 2012 – Nov 23, 2012	$14.10	$14.22	$13.44	$13.77	62,800
Nov 26, 2012 – Nov 30, 2012	$13.58	$14.23	$13.51	$13.62	91,000
Dec 3, 2012 – Dec 7, 2012	$13.64	$13.94	$13.21	$13.79	82,500
Dec 10, 2012 – Dec 14, 2012	$13.85	$14.46	$13.55	$13.63	97,200
Dec 17, 2012 – Dec 21, 2012	$13.70	$14.79	$13.62	$14.59	160,100
Dec 24, 2012 – Dec 28, 2012	$14.55	$15.01	$13.91	$14.44	75,400
Dec 31, 2012 – Jan 4, 2013	$14.54	$15.03	$14.22	$14.80	82,500
Jan 7, 2013 – Jan 11, 2013	$14.73	$15.07	$14.33	$14.91	77,800
Jan 14, 2013 – Jan 18, 2013	$14.92	$15.03	$14.59	$14.91	35,500
Jan 21, 2013 – Jan 25, 2013	$14.92	$15.29	$14.67	$14.75	57,600
Jan 28, 2013 – Feb 1, 2013	$14.76	$15.07	$14.71	$14.73	109,600
Feb 4, 2013 – Feb 8, 2013	$14.69	$14.94	$14.54	$14.89	38,500
Feb 11, 2013 – Feb 15, 2013	$14.91	$14.99	$14.59	$14.85	52,800
Feb 18, 2013 – Feb 22, 2013	$14.87	$14.95	$14.69	$14.89	50,800
Feb 25, 2013 – Mar 1, 2013	$14.91	$14.95	$14.50	$14.83	57,700
Mar 4, 2013 – Mar 8, 2013	$14.83	$14.98	$14.73	$14.87	63,100
Mar 11, 2013 – Mar 15, 2013	$14.84	$14.97	$14.66	$14.74	70,500
Mar 18, 2013 – Mar 22, 2013	$14.69	$14.69	$14.24	$14.52	66,800
Mar 25, 2013 – Mar 28, 2013	$14.56	$14.93	$14.42	$14.87	47,000
Apr 1, 2013 – Apr 5, 2013	$14.89	$14.94	$14.34	$14.67	75,700
Apr 8, 2013 – Apr 12, 2013	$14.75	$14.89	$14.42	$14.62	64,000
Apr 15, 2013 – Apr 19, 2013	$14.59	$14.99	$14.43	$14.94	80,000
Apr 22, 2013 – Apr 26, 2013	$14.99	$15.17	$14.62	$15.10	49,100
Apr 29, 2013 – May 3, 2013	$15.19	$15.71	$14.89	$15.51	81,200
May 6, 2013 – May 10, 2013	$15.55	$15.55	$14.91	$15.01	72,200
May 13, 2013 – May 17, 2013	$15.03	$15.27	$14.57	$15.12	77,800
May 20, 2013 – May 24, 2013	$15.17	$15.51	$14.73	$15.09	70,200
May 27, 2013 – May 31, 2013	$15.19	$15.32	$14.70	$14.76	48,000
Jun 3, 2013 – Jun 7, 2013	$14.75	$15.05	$14.55	$14.84	88,600
Jun 10, 2013 – Jun 14, 2013	$14.79	$14.79	$14.45	$14.53	65,000
Jun 17, 2013 – Jun 21, 2013	$14.66	$14.81	$14.38	$14.50	79,600
Jun 24, 2013 – Jun 28, 2013	$14.41	$14.88	$14.41	$14.87	143,600
Jul 1, 2013 – Jul 5, 2013	$14.84	$15.16	$14.61	$14.90	47,300
Jul 8, 2013 – Jul 12, 2013	$14.93	$16.20	$14.57	$15.84	141,600
Jul 15, 2013 – Jul 19, 2013	$15.97	$15.97	$15.19	$15.41	82,900
Jul 22, 2013 – Jul 26, 2013	$15.33	$16.17	$15.29	$15.74	61,800
Jul 29, 2013 – Aug 2, 2013	$15.77	$15.88	$14.97	$15.15	45,500
Aug 5, 2013 – Aug 9, 2013	$15.09	$15.32	$14.84	$15.28	38,600
Aug 12, 2013 – Aug 16, 2013	$15.19	$15.44	$14.80	$14.83	67,100
Aug 19, 2013 – Aug 23, 2013	$14.87	$15.83	$14.82	$15.02	43,900
Aug 26, 2013 – Aug 30, 2013	$15.06	$15.29	$14.51	$14.69	81,300
Sep 2, 2013 – Sep 6, 2013	$14.81	$14.97	$14.64	$14.88	27,300
Sep 9, 2013 – Sep 13, 2013	$14.98	$15.25	$14.88	$14.96	91,800
Sep 16, 2013 – Sep 20, 2013	$15.04	$15.14	$14.62	$14.90	134,900
Sep 23, 2013 – Sep 27, 2013	$14.92	$15.47	$14.92	$15.06	62,800
Sep 30, 2013 – Oct 4, 2013	$14.96	$15.34	$14.84	$15.01	118,500
Oct 7, 2013 – Oct 11, 2013	$14.86	$15.19	$14.86	$15.10	77,600
Oct 14, 2013 – Oct 18, 2013	$15.00	$15.21	$14.93	$15.19	51,900
Oct 21, 2013 – Oct 25, 2013	$15.19	$15.29	$14.82	$15.21	97,300
Oct 28, 2013 – Nov 1, 2013	$15.10	$15.46	$15.10	$15.36	98,700
Nov 4, 2013 – Nov 8, 2013	$15.35	$15.52	$15.29	$15.48	47,300
Nov 11, 2013 – Nov 15, 2013	$15.35	$15.48	$14.86	$15.24	77,800
Nov 18, 2013 – Nov 22, 2013	$15.23	$15.63	$14.96	$15.62	74,400
Nov 25, 2013 – Nov 29, 2013	$15.72	$16.20	$15.46	$16.12	40,000
Dec 2, 2013 – Dec 6, 2013	$16.02	$16.02	$14.99	$15.38	48,300
Dec 9, 2013 – Dec 13, 2013	$15.30	$15.38	$14.70	$15.03	67,900
Dec 16, 2013 – Dec 20, 2013	$14.93	$16.07	$14.93	$16.00	111,800
Dec 23, 2013 – Dec 27, 2013	$16.01	$16.03	$15.64	$15.81	33,100
Dec 30, 2013 – Jan 3, 2014	$15.71	$15.76	$15.10	$15.59	94,000
Jan 6, 2014 – Jan 10, 2014	$15.67	$16.20	$15.22	$15.37	71,500
Jan 13, 2014 – Jan 17, 2014	$15.29	$15.41	$15.10	$15.12	43,200
Jan 20, 2014 – Jan 24, 2014	$15.13	$15.35	$14.99	$15.07	42,900
Jan 27, 2014 – Jan 31, 2014	$15.04	$15.31	$14.92	$15.31	91,600
Feb 3, 2014 – Feb 7, 2014	$15.22	$15.34	$14.59	$14.83	100,200
Feb 10, 2014 – Feb 14, 2014	$14.77	$15.21	$14.64	$15.14	66,400
Feb 17, 2014 – Feb 21, 2014	$15.09	$15.44	$15.07	$15.36	57,700
Feb 24, 2014 – Feb 28, 2014	$15.33	$15.46	$14.75	$14.94	87,100
Mar 3, 2014 – Mar 7, 2014	$14.86	$15.44	$14.77	$15.39	83,000
Mar 10, 2014 – Mar 14, 2014	$15.30	$15.56	$15.21	$15.44	68,600
Mar 17, 2014 – Mar 21, 2014	$15.47	$15.57	$15.17	$15.44	93,100
Mar 24, 2014 – Mar 28, 2014	$15.41	$15.44	$15.21	$15.31	65,000
Mar 31, 2014 – Apr 4, 2014	$15.33	$15.53	$15.03	$15.14	220,400
Apr 7, 2014 – Apr 11, 2014	$15.10	$15.43	$15.03	$15.21	97,300
Apr 14, 2014 – Apr 17, 2014	$15.30	$15.51	$15.10	$15.46	72,100
Apr 21, 2014 – Apr 25, 2014	$15.43	$15.54	$15.11	$15.12	58,600
Apr 28, 2014 – May 2, 2014	$15.14	$15.27	$14.83	$14.92	100,900
May 5, 2014 – May 9, 2014	$14.90	$15.06	$14.83	$14.86	143,700
May 12, 2014 – May 16, 2014	$14.90	$15.21	$14.58	$14.91	123,000
May 19, 2014 – May 23, 2014	$14.92	$15.35	$14.58	$15.31	108,100
May 26, 2014 – May 30, 2014	$15.29	$15.59	$15.22	$15.51	73,200
Jun 2, 2014 – Jun 6, 2014	$15.59	$15.66	$14.95	$15.65	100,700
Jun 9, 2014 – Jun 13, 2014	$15.57	$15.79	$15.32	$15.44	71,300
Jun 16, 2014 – Jun 20, 2014	$15.36	$15.80	$15.27	$15.56	99,100
Jun 23, 2014 – Jun 27, 2014	$15.62	$15.80	$15.51	$15.58	91,500
Jun 30, 2014 – Jul 3, 2014	$15.56	$15.84	$15.53	$15.53	62,800
Jul 7, 2014 – Jul 11, 2014	$15.58	$15.58	$14.73	$14.87	150,200
Jul 14, 2014 – Jul 18, 2014	$15.06	$15.17	$14.71	$14.97	102,400
Jul 21, 2014 – Jul 25, 2014	$14.86	$15.35	$14.86	$15.02	75,000
Jul 28, 2014 – Aug 1, 2014	$15.01	$15.29	$14.95	$15.06	62,600
Aug 4, 2014 – Aug 8, 2014	$15.01	$15.40	$14.85	$14.97	74,300
Aug 11, 2014 – Aug 15, 2014	$14.95	$15.09	$14.55	$14.83	118,700
Aug 18, 2014 – Aug 22, 2014	$14.85	$14.97	$14.69	$14.76	110,100
Aug 25, 2014 – Aug 29, 2014	$14.83	$14.90	$14.56	$14.85	123,500
Sep 1, 2014 – Sep 5, 2014	$14.89	$14.94	$14.61	$14.69	73,600
Sep 8, 2014 – Sep 12, 2014	$14.67	$14.90	$14.58	$14.58	75,900
Sep 15, 2014 – Sep 19, 2014	$14.57	$14.70	$14.09	$14.18	128,600
Sep 22, 2014 – Sep 26, 2014	$14.13	$14.37	$14.01	$14.22	110,400
Sep 29, 2014 – Oct 3, 2014	$14.21	$14.45	$13.90	$14.15	142,700
Oct 6, 2014 – Oct 10, 2014	$14.17	$14.63	$13.94	$14.41	102,500
Oct 13, 2014 – Oct 17, 2014	$14.38	$15.37	$14.38	$14.87	153,300
Oct 20, 2014 – Oct 24, 2014	$14.84	$15.37	$14.82	$15.01	96,800
Oct 27, 2014 – Oct 31, 2014	$15.08	$15.95	$15.02	$15.59	162,000
Nov 3, 2014 – Nov 7, 2014	$15.72	$15.87	$15.27	$15.84	100,600
Nov 10, 2014 – Nov 14, 2014	$15.84	$15.98	$15.59	$15.73	90,800
Nov 17, 2014 – Nov 21, 2014	$15.67	$16.04	$15.04	$15.16	108,600
Nov 24, 2014 – Nov 28, 2014	$15.25	$15.68	$15.04	$15.19	95,300
Dec 1, 2014 – Dec 5, 2014	$15.26	$15.57	$15.02	$15.23	93,100
Dec 8, 2014 – Dec 12, 2014	$15.19	$15.66	$15.07	$15.31	83,800
Dec 15, 2014 – Dec 19, 2014	$15.33	$16.15	$15.23	$15.66	144,900
Dec 22, 2014 – Dec 26, 2014	$15.59	$15.90	$15.40	$15.67	69,100
Dec 29, 2014 – Jan 2, 2015	$15.74	$16.15	$15.72	$15.90	56,600
Jan 5, 2015 – Jan 9, 2015	$15.84	$16.04	$15.63	$15.69	44,400
Jan 12, 2015 – Jan 16, 2015	$15.75	$16.11	$15.45	$16.06	73,200
Jan 19, 2015 – Jan 23, 2015	$16.06	$16.09	$15.66	$15.93	57,400
Jan 26, 2015 – Jan 30, 2015	$15.87	$16.02	$15.59	$15.66	125,300
Feb 2, 2015 – Feb 6, 2015	$15.73	$16.04	$15.55	$15.56	88,700
Feb 9, 2015 – Feb 13, 2015	$15.58	$15.78	$15.38	$15.43	87,100
Feb 16, 2015 – Feb 20, 2015	$15.43	$15.71	$15.34	$15.41	71,300
Feb 23, 2015 – Feb 27, 2015	$15.48	$15.66	$15.18	$15.51	94,300
Mar 2, 2015 – Mar 6, 2015	$15.48	$15.49	$14.84	$14.86	64,100
Mar 9, 2015 – Mar 13, 2015	$14.86	$14.99	$14.28	$14.53	120,900
Mar 16, 2015 – Mar 20, 2015	$14.52	$15.39	$14.41	$15.38	105,800
Mar 23, 2015 – Mar 27, 2015	$15.38	$15.73	$15.02	$15.14	112,100
Mar 30, 2015 – Apr 2, 2015	$15.19	$15.74	$14.89	$15.42	128,300
Apr 6, 2015 – Apr 10, 2015	$15.46	$15.75	$15.35	$15.42	94,500
Apr 13, 2015 – Apr 17, 2015	$15.43	$15.75	$15.43	$15.45	63,200
Apr 20, 2015 – Apr 24, 2015	$15.51	$15.94	$15.36	$15.82	72,400
Apr 27, 2015 – May 1, 2015	$15.78	$15.88	$15.35	$15.44	70,500
May 4, 2015 – May 8, 2015	$15.48	$15.68	$15.15	$15.28	100,000
May 11, 2015 – May 15, 2015	$15.28	$15.51	$14.93	$15.44	94,800
May 18, 2015 – May 22, 2015	$15.49	$15.72	$15.41	$15.52	71,200
May 25, 2015 – May 29, 2015	$15.52	$15.64	$15.36	$15.38	69,500
Jun 1, 2015 – Jun 5, 2015	$15.56	$15.64	$15.35	$15.44	76,400
Jun 8, 2015 – Jun 12, 2015	$15.42	$15.57	$15.20	$15.35	70,500
Jun 15, 2015 – Jun 19, 2015	$15.39	$15.61	$15.00	$15.44	118,500
Jun 22, 2015 – Jun 26, 2015	$15.49	$15.57	$15.05	$15.18	131,800
Jun 29, 2015 – Jul 2, 2015	$15.10	$15.50	$15.04	$15.40	78,800
Jul 6, 2015 – Jul 10, 2015	$15.28	$15.69	$15.11	$15.61	96,100
Jul 13, 2015 – Jul 17, 2015	$15.62	$15.81	$15.49	$15.73	64,100
Jul 20, 2015 – Jul 24, 2015	$15.77	$15.87	$15.42	$15.45	105,500
Jul 27, 2015 – Jul 31, 2015	$15.45	$15.87	$15.39	$15.56	53,300
Aug 3, 2015 – Aug 7, 2015	$15.61	$16.07	$15.51	$15.93	66,900
Aug 10, 2015 – Aug 14, 2015	$16.01	$16.37	$15.83	$16.31	81,300
Aug 17, 2015 – Aug 21, 2015	$16.27	$16.68	$16.12	$16.38	121,700
Aug 24, 2015 – Aug 28, 2015	$16.03	$16.65	$15.90	$16.20	132,700
Aug 31, 2015 – Sep 4, 2015	$16.12	$16.17	$15.67	$15.82	72,900
Sep 7, 2015 – Sep 11, 2015	$15.87	$15.92	$15.53	$15.73	65,600
Sep 14, 2015 – Sep 18, 2015	$15.76	$16.39	$15.68	$16.39	148,500
Sep 21, 2015 – Sep 25, 2015	$16.38	$17.35	$16.38	$17.19	147,300
Sep 28, 2015 – Oct 2, 2015	$17.13	$17.85	$16.99	$17.83	202,200
Oct 5, 2015 – Oct 9, 2015	$17.77	$19.06	$17.77	$18.85	268,200
Oct 12, 2015 – Oct 16, 2015	$18.82	$19.42	$18.55	$19.32	165,400
Oct 19, 2015 – Oct 23, 2015	$19.31	$19.56	$17.49	$18.21	285,500
Oct 26, 2015 – Oct 30, 2015	$18.21	$18.21	$17.56	$17.75	132,500
Nov 2, 2015 – Nov 6, 2015	$17.81	$18.16	$17.49	$17.87	105,600
Nov 9, 2015 – Nov 13, 2015	$17.88	$18.48	$17.50	$18.14	143,100
Nov 16, 2015 – Nov 20, 2015	$18.14	$18.75	$17.81	$18.74	148,200
Nov 23, 2015 – Nov 27, 2015	$18.75	$18.98	$18.29	$18.93	97,600
Nov 30, 2015 – Dec 4, 2015	$19.01	$19.72	$18.79	$18.92	117,400
Dec 7, 2015 – Dec 11, 2015	$18.89	$19.25	$18.07	$18.16	97,700
Dec 14, 2015 – Dec 18, 2015	$18.16	$20.20	$18.08	$20.13	191,900
Dec 21, 2015 – Dec 24, 2015	$20.20	$20.95	$19.92	$20.92	148,800
Dec 28, 2015 – Dec 31, 2015	$20.79	$21.44	$20.28	$20.37	102,700
Jan 4, 2016 – Jan 8, 2016	$20.10	$20.39	$18.94	$20.17	192,800
Jan 11, 2016 – Jan 15, 2016	$20.22	$20.63	$19.16	$19.66	178,400
Jan 18, 2016 – Jan 22, 2016	$19.65	$20.87	$19.34	$20.82	131,400
Jan 25, 2016 – Jan 29, 2016	$20.82	$22.31	$20.25	$22.28	198,000
Feb 1, 2016 – Feb 5, 2016	$22.40	$23.48	$21.20	$21.48	199,900
Feb 8, 2016 – Feb 12, 2016	$21.35	$22.56	$20.74	$21.72	163,700
Feb 15, 2016 – Feb 19, 2016	$21.91	$22.09	$21.28	$21.56	102,900
Feb 22, 2016 – Feb 26, 2016	$21.68	$21.97	$20.57	$20.64	95,500
Feb 29, 2016 – Mar 4, 2016	$20.52	$21.26	$19.84	$20.51	146,000
Mar 7, 2016 – Mar 11, 2016	$20.40	$20.56	$19.31	$19.80	205,700
Mar 14, 2016 – Mar 18, 2016	$19.80	$20.01	$18.65	$19.97	309,300
Mar 21, 2016 – Mar 24, 2016	$19.85	$19.88	$18.73	$19.31	156,500
Mar 28, 2016 – Apr 1, 2016	$19.44	$20.74	$19.05	$20.45	168,500
Apr 4, 2016 – Apr 8, 2016	$20.37	$20.65	$19.85	$20.28	140,200
Apr 11, 2016 – Apr 15, 2016	$20.26	$21.42	$20.11	$21.31	142,500
Apr 18, 2016 – Apr 22, 2016	$21.40	$21.91	$19.65	$20.03	164,600
Apr 25, 2016 – Apr 29, 2016	$20.08	$20.51	$19.67	$20.00	143,100
May 2, 2016 – May 6, 2016	$19.96	$21.49	$19.79	$21.38	139,200
May 9, 2016 – May 13, 2016	$21.12	$21.35	$20.21	$20.48	124,000
May 16, 2016 – May 20, 2016	$20.46	$21.34	$19.43	$20.54	150,300
May 23, 2016 – May 27, 2016	$20.49	$21.89	$20.13	$21.42	184,400
May 30, 2016 – Jun 3, 2016	$21.48	$21.67	$20.78	$21.60	81,700
Jun 6, 2016 – Jun 10, 2016	$21.61	$22.65	$21.61	$22.19	118,900
Jun 13, 2016 – Jun 17, 2016	$22.27	$23.41	$22.06	$22.82	272,100
Jun 20, 2016 – Jun 24, 2016	$22.85	$23.67	$21.97	$23.67	185,700
Jun 27, 2016 – Jul 1, 2016	$23.48	$25.83	$23.41	$25.46	196,200
Jul 4, 2016 – Jul 8, 2016	$25.86	$26.14	$24.85	$25.51	141,600
Jul 11, 2016 – Jul 15, 2016	$25.36	$25.63	$24.30	$24.40	158,600
Jul 18, 2016 – Jul 22, 2016	$24.45	$25.27	$24.35	$25.21	180,300
Jul 25, 2016 – Jul 29, 2016	$25.03	$25.59	$24.65	$25.46	119,000
Aug 1, 2016 – Aug 5, 2016	$25.57	$25.60	$24.14	$24.18	156,400
Aug 8, 2016 – Aug 12, 2016	$24.55	$24.55	$23.27	$23.65	161,800
Aug 15, 2016 – Aug 19, 2016	$23.72	$23.72	$21.89	$22.38	174,200
Aug 22, 2016 – Aug 26, 2016	$22.55	$22.86	$22.24	$22.39	100,500
Aug 29, 2016 – Sep 2, 2016	$22.41	$22.50	$20.31	$20.44	191,500
Sep 5, 2016 – Sep 9, 2016	$20.45	$21.13	$19.86	$19.88	140,300
Sep 12, 2016 – Sep 16, 2016	$19.98	$21.03	$19.77	$21.00	170,700
Sep 19, 2016 – Sep 23, 2016	$21.03	$22.59	$20.86	$22.15	140,300
Sep 26, 2016 – Sep 30, 2016	$22.18	$22.25	$21.14	$21.47	95,900
Oct 3, 2016 – Oct 7, 2016	$21.32	$21.57	$20.10	$20.14	125,100
Oct 10, 2016 – Oct 14, 2016	$20.18	$21.13	$20.18	$20.83	106,700
Oct 17, 2016 – Oct 21, 2016	$20.98	$21.33	$20.76	$21.27	55,100
Oct 24, 2016 – Oct 28, 2016	$21.30	$21.61	$20.71	$20.86	63,200
Oct 31, 2016 – Nov 4, 2016	$20.93	$21.62	$20.38	$21.08	110,700
Nov 7, 2016 – Nov 11, 2016	$20.94	$23.48	$20.57	$23.48	163,600
Nov 14, 2016 – Nov 18, 2016	$23.34	$24.23	$22.53	$24.07	119,100
Nov 21, 2016 – Nov 25, 2016	$24.21	$25.02	$23.67	$24.59	79,900
Nov 28, 2016 – Dec 2, 2016	$24.62	$25.02	$23.73	$24.18	79,200
Dec 5, 2016 – Dec 9, 2016	$24.27	$24.90	$23.78	$24.82	118,100
Dec 12, 2016 – Dec 16, 2016	$24.77	$24.95	$23.83	$24.51	151,900
Dec 19, 2016 – Dec 23, 2016	$24.29	$24.89	$23.98	$24.09	83,400
Dec 26, 2016 – Dec 30, 2016	$24.22	$24.99	$23.89	$24.22	57,400
Jan 2, 2017 – Jan 6, 2017	$24.29	$24.29	$22.92	$23.28	95,100
Jan 9, 2017 – Jan 13, 2017	$23.18	$23.22	$22.27	$22.62	78,000
Jan 16, 2017 – Jan 20, 2017	$22.89	$24.21	$22.76	$23.94	89,400
Jan 23, 2017 – Jan 27, 2017	$24.03	$24.85	$23.89	$24.45	71,800
Jan 30, 2017 – Feb 3, 2017	$24.41	$24.52	$23.13	$23.54	88,200
Feb 6, 2017 – Feb 10, 2017	$23.65	$23.94	$22.79	$22.91	96,200
Feb 13, 2017 – Feb 17, 2017	$23.08	$24.78	$22.99	$24.75	91,000
Feb 20, 2017 – Feb 24, 2017	$24.75	$25.21	$24.44	$24.99	78,100
Feb 27, 2017 – Mar 3, 2017	$24.92	$26.36	$24.53	$24.75	166,600
Mar 6, 2017 – Mar 10, 2017	$24.72	$25.01	$23.97	$24.14	87,700
Mar 13, 2017 – Mar 17, 2017	$24.07	$25.98	$24.07	$25.72	124,100
Mar 20, 2017 – Mar 24, 2017	$25.78	$25.91	$24.60	$24.74	69,800
Mar 27, 2017 – Mar 31, 2017	$24.65	$25.10	$24.45	$24.88	73,200
Apr 3, 2017 – Apr 7, 2017	$24.88	$28.14	$24.68	$27.27	122,800
Apr 10, 2017 – Apr 13, 2017	$27.40	$27.63	$26.66	$27.33	62,300
Apr 17, 2017 – Apr 21, 2017	$27.16	$29.60	$27.16	$29.17	178,700
Apr 24, 2017 – Apr 28, 2017	$29.57	$30.86	$28.71	$29.34	151,000
May 1, 2017 – May 5, 2017	$29.29	$29.67	$27.48	$28.33	167,900
May 8, 2017 – May 12, 2017	$28.34	$28.65	$26.95	$28.01	146,700
May 15, 2017 – May 19, 2017	$28.06	$29.15	$27.68	$27.73	139,800
May 22, 2017 – May 26, 2017	$27.68	$28.48	$27.68	$27.86	68,000
May 29, 2017 – Jun 2, 2017	$27.77	$29.58	$26.92	$28.85	94,400
Jun 5, 2017 – Jun 9, 2017	$29.44	$31.65	$28.16	$31.52	114,800
Jun 12, 2017 – Jun 16, 2017	$31.51	$31.99	$30.22	$31.95	144,000
Jun 19, 2017 – Jun 23, 2017	$32.11	$32.21	$29.18	$30.83	158,800
Jun 26, 2017 – Jun 30, 2017	$30.50	$30.67	$27.81	$28.94	128,200
Jul 3, 2017 – Jul 7, 2017	$29.24	$29.67	$28.32	$29.02	48,000
Jul 10, 2017 – Jul 14, 2017	$28.77	$29.75	$27.91	$28.57	117,500
Jul 17, 2017 – Jul 21, 2017	$28.43	$30.05	$28.07	$29.95	87,200
Jul 24, 2017 – Jul 28, 2017	$29.95	$30.68	$29.22	$30.16	104,600
Jul 31, 2017 – Aug 4, 2017	$30.24	$30.90	$29.28	$30.34	111,100
Aug 7, 2017 – Aug 11, 2017	$30.28	$30.35	$27.83	$27.86	151,500
Aug 14, 2017 – Aug 18, 2017	$27.86	$29.08	$27.86	$28.06	73,200
Aug 21, 2017 – Aug 25, 2017	$27.97	$29.02	$27.67	$28.85	195,400
Aug 28, 2017 – Sep 1, 2017	$28.87	$29.30	$28.04	$28.27	94,000
Sep 4, 2017 – Sep 8, 2017	$27.93	$29.95	$27.93	$29.45	111,400
Sep 11, 2017 – Sep 15, 2017	$29.46	$30.39	$28.51	$28.68	155,000
Sep 18, 2017 – Sep 22, 2017	$28.72	$29.05	$28.51	$28.63	66,800
Sep 25, 2017 – Sep 29, 2017	$28.62	$29.98	$28.40	$29.24	75,400
Oct 2, 2017 – Oct 6, 2017	$29.41	$31.35	$28.92	$30.70	107,500
Oct 9, 2017 – Oct 13, 2017	$30.71	$33.43	$30.48	$32.87	138,500
Oct 16, 2017 – Oct 20, 2017	$32.74	$33.33	$32.22	$32.34	118,100
Oct 23, 2017 – Oct 27, 2017	$32.20	$33.12	$30.61	$32.55	100,500
Oct 30, 2017 – Nov 3, 2017	$32.03	$32.65	$30.71	$31.61	92,800
Nov 6, 2017 – Nov 10, 2017	$31.68	$31.70	$29.44	$29.54	131,200
Nov 13, 2017 – Nov 17, 2017	$29.89	$30.86	$29.04	$30.62	121,000
Nov 20, 2017 – Nov 24, 2017	$30.63	$31.93	$30.35	$31.76	62,300
Nov 27, 2017 – Dec 1, 2017	$31.75	$33.59	$31.15	$32.68	123,000
Dec 4, 2017 – Dec 8, 2017	$32.81	$33.19	$29.86	$29.93	64,100
Dec 11, 2017 – Dec 15, 2017	$30.09	$31.20	$28.80	$30.71	166,900
Dec 18, 2017 – Dec 22, 2017	$30.98	$31.07	$28.79	$30.21	133,300
Dec 25, 2017 – Dec 29, 2017	$30.20	$30.51	$29.46	$30.01	60,400
Jan 1, 2018 – Jan 5, 2018	$30.05	$30.59	$28.63	$29.67	115,400
Jan 8, 2018 – Jan 12, 2018	$29.70	$32.63	$28.80	$29.89	131,600
Jan 15, 2018 – Jan 19, 2018	$29.89	$30.55	$28.96	$30.51	93,400
Jan 22, 2018 – Jan 26, 2018	$30.50	$30.63	$28.61	$29.21	118,200
Jan 29, 2018 – Feb 2, 2018	$29.05	$30.05	$28.10	$28.15	106,900
Feb 5, 2018 – Feb 9, 2018	$28.03	$28.94	$26.13	$27.46	153,900
Feb 12, 2018 – Feb 16, 2018	$27.51	$28.26	$26.53	$27.49	104,500
Feb 19, 2018 – Feb 23, 2018	$27.20	$27.81	$26.46	$27.23	62,400
Feb 26, 2018 – Mar 2, 2018	$27.29	$27.74	$25.47	$25.91	72,100
Mar 5, 2018 – Mar 9, 2018	$25.79	$27.42	$25.07	$27.22	102,400
Mar 12, 2018 – Mar 16, 2018	$27.18	$29.24	$26.74	$29.02	162,900
Mar 19, 2018 – Mar 23, 2018	$28.73	$29.78	$28.01	$28.06	95,500
Mar 26, 2018 – Mar 29, 2018	$28.40	$29.12	$27.77	$28.58	65,300
Apr 2, 2018 – Apr 6, 2018	$28.51	$29.06	$27.25	$28.69	53,000
Apr 9, 2018 – Apr 13, 2018	$28.69	$29.58	$27.95	$28.34	63,400
Apr 16, 2018 – Apr 20, 2018	$28.51	$29.77	$28.42	$29.58	46,100
Apr 23, 2018 – Apr 27, 2018	$29.63	$30.47	$28.60	$30.10	60,900
Apr 30, 2018 – May 4, 2018	$29.62	$30.47	$29.36	$30.18	69,800
May 7, 2018 – May 11, 2018	$30.18	$30.94	$29.42	$30.80	72,300
May 14, 2018 – May 18, 2018	$30.91	$30.91	$28.64	$28.97	83,100
May 21, 2018 – May 25, 2018	$29.13	$30.67	$28.79	$30.42	79,600
May 28, 2018 – Jun 1, 2018	$30.33	$31.51	$29.61	$31.00	67,800
Jun 4, 2018 – Jun 8, 2018	$31.04	$31.32	$30.46	$30.46	84,700
Jun 11, 2018 – Jun 15, 2018	$30.46	$30.46	$28.20	$28.41	152,100
Jun 18, 2018 – Jun 22, 2018	$28.38	$31.30	$28.38	$30.87	202,900
Jun 25, 2018 – Jun 29, 2018	$30.72	$31.54	$29.62	$30.57	56,000
Jul 2, 2018 – Jul 6, 2018	$30.43	$31.67	$30.02	$31.50	57,500
Jul 9, 2018 – Jul 13, 2018	$31.59	$31.62	$29.78	$29.94	57,200
Jul 16, 2018 – Jul 20, 2018	$30.00	$30.94	$29.75	$29.94	55,200
Jul 23, 2018 – Jul 27, 2018	$30.39	$31.42	$28.15	$29.53	67,600
Jul 30, 2018 – Aug 3, 2018	$29.53	$29.61	$27.99	$28.01	53,500
Aug 6, 2018 – Aug 10, 2018	$28.38	$29.45	$28.38	$29.01	72,100
Aug 13, 2018 – Aug 17, 2018	$28.66	$30.25	$28.07	$30.25	108,800
Aug 20, 2018 – Aug 24, 2018	$30.15	$30.76	$29.95	$30.25	58,900
Aug 27, 2018 – Aug 31, 2018	$30.32	$30.71	$28.39	$28.51	67,500
Sep 3, 2018 – Sep 7, 2018	$28.84	$29.94	$28.49	$29.69	54,600
Sep 10, 2018 – Sep 14, 2018	$29.53	$29.61	$28.50	$28.86	54,200
Sep 17, 2018 – Sep 21, 2018	$28.69	$29.30	$27.32	$28.96	121,300
Sep 24, 2018 – Sep 28, 2018	$28.80	$29.19	$28.25	$29.19	46,400
Oct 1, 2018 – Oct 5, 2018	$29.22	$29.22	$25.61	$26.12	131,300
Oct 8, 2018 – Oct 12, 2018	$26.65	$29.10	$26.59	$28.15	116,700
Oct 15, 2018 – Oct 19, 2018	$27.56	$28.99	$27.56	$28.39	86,900
Oct 22, 2018 – Oct 26, 2018	$28.04	$28.94	$27.96	$28.73	72,700
Oct 29, 2018 – Nov 2, 2018	$28.90	$30.14	$28.25	$29.95	102,500
Nov 5, 2018 – Nov 9, 2018	$30.02	$30.75	$28.96	$28.96	53,900
Nov 12, 2018 – Nov 16, 2018	$28.91	$29.55	$28.76	$28.87	50,500
Nov 19, 2018 – Nov 23, 2018	$28.88	$29.53	$27.80	$28.73	52,000
Nov 26, 2018 – Nov 30, 2018	$28.78	$29.47	$28.28	$29.04	60,800
Dec 3, 2018 – Dec 7, 2018	$29.23	$30.01	$28.09	$29.95	80,400
Dec 10, 2018 – Dec 14, 2018	$30.05	$30.32	$29.55	$29.92	50,000
Dec 17, 2018 – Dec 21, 2018	$30.01	$30.01	$27.18	$27.18	193,000
Dec 24, 2018 – Dec 28, 2018	$27.21	$28.84	$26.23	$27.79	57,800
Dec 31, 2018 – Jan 4, 2019	$27.80	$28.64	$26.47	$27.30	62,100
Jan 7, 2019 – Jan 11, 2019	$27.31	$27.59	$26.72	$27.29	46,800
Jan 14, 2019 – Jan 18, 2019	$27.36	$28.04	$26.92	$27.72	51,100
Jan 21, 2019 – Jan 25, 2019	$27.64	$28.68	$27.09	$27.98	44,600
Jan 28, 2019 – Feb 1, 2019	$27.95	$28.55	$27.37	$28.52	57,200
Feb 4, 2019 – Feb 8, 2019	$28.24	$30.73	$28.24	$30.69	67,600
Feb 11, 2019 – Feb 15, 2019	$30.51	$31.22	$29.63	$31.22	80,400
Feb 18, 2019 – Feb 22, 2019	$30.89	$32.95	$30.51	$32.31	66,200
Feb 25, 2019 – Mar 1, 2019	$32.19	$32.27	$30.78	$31.59	46,000
Mar 4, 2019 – Mar 8, 2019	$31.57	$31.95	$30.54	$30.93	43,300
Mar 11, 2019 – Mar 15, 2019	$31.43	$32.41	$30.74	$32.39	77,600
Mar 18, 2019 – Mar 22, 2019	$32.37	$32.49	$30.45	$30.45	72,400
Mar 25, 2019 – Mar 29, 2019	$30.48	$30.72	$29.60	$29.97	41,100
Apr 1, 2019 – Apr 5, 2019	$30.00	$30.07	$28.39	$29.88	54,600
Apr 8, 2019 – Apr 12, 2019	$29.80	$30.54	$28.96	$29.03	34,100
Apr 15, 2019 – Apr 18, 2019	$29.04	$29.69	$27.75	$28.39	61,100
Apr 22, 2019 – Apr 26, 2019	$28.43	$28.53	$27.60	$28.18	59,800
Apr 29, 2019 – May 3, 2019	$30.10	$30.70	$28.55	$28.96	103,600
May 6, 2019 – May 10, 2019	$28.96	$29.97	$28.96	$29.20	55,100
May 13, 2019 – May 17, 2019	$28.04	$29.55	$28.04	$29.55	85,700
May 20, 2019 – May 24, 2019	$29.41	$30.56	$28.94	$29.88	54,600
May 27, 2019 – May 31, 2019	$29.26	$29.78	$28.83	$28.83	46,700
Jun 3, 2019 – Jun 7, 2019	$28.96	$31.17	$28.44	$30.77	129,200
Jun 10, 2019 – Jun 14, 2019	$30.61	$31.11	$30.01	$30.13	54,200
Jun 17, 2019 – Jun 21, 2019	$30.16	$30.56	$28.57	$29.54	81,200
Jun 24, 2019 – Jun 28, 2019	$29.63	$30.15	$28.18	$30.09	90,500
Jul 1, 2019 – Jul 5, 2019	$30.04	$30.04	$29.31	$29.72	23,700
Jul 8, 2019 – Jul 12, 2019	$29.62	$29.92	$29.31	$29.48	31,600
Jul 15, 2019 – Jul 19, 2019	$29.50	$29.51	$28.90	$28.95	31,600
Jul 22, 2019 – Jul 26, 2019	$28.95	$29.38	$28.14	$28.23	64,700
Jul 29, 2019 – Aug 2, 2019	$28.25	$29.50	$28.25	$28.86	79,400
Aug 5, 2019 – Aug 9, 2019	$28.86	$29.70	$28.10	$28.56	60,100
Aug 12, 2019 – Aug 16, 2019	$28.59	$29.85	$28.59	$29.85	59,300
Aug 19, 2019 – Aug 23, 2019	$29.85	$30.25	$28.95	$28.95	46,600
Aug 26, 2019 – Aug 30, 2019	$29.12	$29.82	$28.93	$29.68	30,400
Sep 2, 2019 – Sep 6, 2019	$29.68	$29.80	$28.85	$28.88	36,600
Sep 9, 2019 – Sep 13, 2019	$29.06	$30.79	$28.72	$29.91	69,500
Sep 16, 2019 – Sep 20, 2019	$29.87	$30.10	$29.31	$29.62	100,400
Sep 23, 2019 – Sep 27, 2019	$29.53	$30.70	$29.36	$30.29	67,000
Sep 30, 2019 – Oct 4, 2019	$30.36	$30.43	$29.45	$30.34	34,800
Oct 7, 2019 – Oct 11, 2019	$30.21	$30.53	$29.77	$29.95	38,200
Oct 14, 2019 – Oct 18, 2019	$29.83	$30.57	$29.25	$30.36	129,200
Oct 21, 2019 – Oct 25, 2019	$30.56	$30.85	$29.87	$29.87	74,800
Oct 28, 2019 – Nov 1, 2019	$29.99	$30.48	$29.72	$30.45	41,600
Nov 4, 2019 – Nov 8, 2019	$30.10	$30.60	$29.85	$30.49	46,100
Nov 11, 2019 – Nov 15, 2019	$30.39	$30.63	$29.89	$29.89	45,300
Nov 18, 2019 – Nov 22, 2019	$29.94	$30.72	$29.55	$30.12	54,600
Nov 25, 2019 – Nov 29, 2019	$29.98	$30.98	$29.77	$30.53	40,600
Dec 2, 2019 – Dec 6, 2019	$30.59	$31.06	$30.21	$30.95	42,300
Dec 9, 2019 – Dec 13, 2019	$31.05	$31.05	$29.98	$30.43	44,700
Dec 16, 2019 – Dec 20, 2019	$30.37	$30.94	$30.17	$30.61	73,200
Dec 23, 2019 – Dec 27, 2019	$30.54	$30.84	$30.37	$30.67	26,900
Dec 30, 2019 – Jan 3, 2020	$30.63	$30.78	$29.79	$30.12	43,700
Jan 6, 2020 – Jan 10, 2020	$29.96	$30.35	$29.76	$29.90	137,400
Jan 13, 2020 – Jan 17, 2020	$29.91	$32.42	$29.91	$32.18	129,100
Jan 20, 2020 – Jan 24, 2020	$32.16	$32.50	$31.57	$32.02	31,800
Jan 27, 2020 – Jan 31, 2020	$31.96	$32.34	$30.90	$30.96	44,200
Feb 3, 2020 – Feb 7, 2020	$31.12	$31.71	$30.33	$30.82	74,800
Feb 10, 2020 – Feb 14, 2020	$30.63	$31.54	$30.57	$31.22	31,100
Feb 17, 2020 – Feb 21, 2020	$30.98	$31.32	$30.80	$30.93	34,300
Feb 24, 2020 – Feb 28, 2020	$30.73	$31.27	$28.13	$28.36	96,600
Mar 2, 2020 – Mar 6, 2020	$28.80	$30.36	$28.34	$29.36	113,400
Mar 9, 2020 – Mar 13, 2020	$28.56	$29.53	$26.04	$27.89	154,900
Mar 16, 2020 – Mar 20, 2020	$27.27	$29.13	$24.84	$27.01	210,000
Mar 23, 2020 – Mar 27, 2020	$27.57	$30.98	$24.80	$29.79	195,200
Mar 30, 2020 – Apr 3, 2020	$30.16	$30.89	$28.55	$29.06	141,200
Apr 6, 2020 – Apr 9, 2020	$29.84	$31.46	$29.38	$30.90	131,600
Apr 13, 2020 – Apr 17, 2020	$30.51	$31.33	$28.59	$29.79	131,000
Apr 20, 2020 – Apr 24, 2020	$29.22	$29.45	$27.97	$28.17	103,600
Apr 27, 2020 – May 1, 2020	$28.65	$30.44	$28.11	$28.36	142,600
May 4, 2020 – May 8, 2020	$28.46	$29.86	$28.26	$29.67	156,600
May 11, 2020 – May 15, 2020	$29.62	$30.38	$26.54	$27.25	201,000
May 18, 2020 – May 22, 2020	$27.59	$29.08	$27.55	$28.28	148,900
May 25, 2020 – May 29, 2020	$29.13	$29.66	$28.67	$29.22	130,600
Jun 1, 2020 – Jun 5, 2020	$29.34	$30.68	$29.05	$30.28	134,400
Jun 8, 2020 – Jun 12, 2020	$30.27	$30.60	$27.77	$28.56	175,400
Jun 15, 2020 – Jun 19, 2020	$28.06	$29.77	$27.88	$28.60	265,200
Jun 22, 2020 – Jun 26, 2020	$28.71	$30.18	$28.43	$29.78	660,500
Jun 29, 2020 – Jul 2, 2020	$29.93	$30.65	$29.20	$30.46	158,600
Jul 6, 2020 – Jul 10, 2020	$30.78	$30.78	$28.46	$29.48	171,200
Jul 13, 2020 – Jul 17, 2020	$29.65	$30.46	$28.97	$30.44	155,900
Jul 20, 2020 – Jul 24, 2020	$30.37	$31.00	$30.06	$30.08	129,000
Jul 27, 2020 – Jul 31, 2020	$30.08	$30.38	$28.81	$29.19	130,000
Aug 3, 2020 – Aug 7, 2020	$29.33	$31.57	$28.98	$31.48	140,000
Aug 10, 2020 – Aug 14, 2020	$31.53	$32.22	$30.22	$30.72	157,000
Aug 17, 2020 – Aug 21, 2020	$30.72	$31.07	$29.53	$29.68	110,500
Aug 24, 2020 – Aug 28, 2020	$29.92	$30.25	$29.26	$29.36	87,300
Aug 31, 2020 – Sep 4, 2020	$29.28	$29.83	$28.99	$28.99	89,100
Sep 7, 2020 – Sep 11, 2020	$29.10	$29.47	$28.45	$28.45	66,300
Sep 14, 2020 – Sep 18, 2020	$28.55	$29.24	$28.41	$29.05	148,700
Sep 21, 2020 – Sep 25, 2020	$28.59	$28.88	$27.66	$28.29	102,100
Sep 28, 2020 – Oct 2, 2020	$28.45	$29.53	$28.40	$29.40	100,400
Oct 5, 2020 – Oct 9, 2020	$29.38	$29.58	$28.94	$29.17	105,900
Oct 12, 2020 – Oct 16, 2020	$29.16	$32.53	$29.04	$31.16	322,700
Oct 19, 2020 – Oct 23, 2020	$31.25	$32.03	$30.15	$30.46	95,500
Oct 26, 2020 – Oct 30, 2020	$30.25	$30.68	$28.91	$29.53	96,100
Nov 2, 2020 – Nov 6, 2020	$29.82	$30.67	$29.42	$30.09	111,300
Nov 9, 2020 – Nov 13, 2020	$30.38	$33.98	$30.38	$32.97	130,600
Nov 16, 2020 – Nov 20, 2020	$33.08	$33.73	$31.39	$31.50	92,200
Nov 23, 2020 – Nov 27, 2020	$31.63	$32.55	$31.35	$32.16	83,100
Nov 30, 2020 – Dec 4, 2020	$32.40	$32.49	$30.65	$32.14	100,100
Dec 7, 2020 – Dec 11, 2020	$32.26	$33.67	$32.13	$33.22	109,100
Dec 14, 2020 – Dec 18, 2020	$33.37	$33.56	$30.81	$31.51	240,600
Dec 21, 2020 – Dec 24, 2020	$31.32	$31.86	$30.71	$31.27	75,000
Dec 28, 2020 – Dec 31, 2020	$31.39	$31.70	$30.85	$31.30	43,700
Jan 4, 2021 – Jan 8, 2021	$31.37	$33.10	$30.96	$32.43	123,600
Jan 11, 2021 – Jan 15, 2021	$32.29	$33.08	$31.74	$32.67	69,500
Jan 18, 2021 – Jan 22, 2021	$32.51	$32.54	$31.61	$32.40	48,300
Jan 25, 2021 – Jan 29, 2021	$32.10	$34.99	$31.74	$34.51	168,000
Feb 1, 2021 – Feb 5, 2021	$34.32	$34.62	$33.56	$33.90	107,000
Feb 8, 2021 – Feb 12, 2021	$33.69	$34.79	$32.85	$32.98	117,100
Feb 15, 2021 – Feb 19, 2021	$33.12	$33.13	$32.23	$32.45	58,100
Feb 22, 2021 – Feb 26, 2021	$32.52	$33.73	$31.43	$31.43	94,700
Mar 1, 2021 – Mar 5, 2021	$32.08	$32.96	$31.43	$32.84	84,600
Mar 8, 2021 – Mar 12, 2021	$32.70	$36.01	$32.70	$35.96	148,000
Mar 15, 2021 – Mar 19, 2021	$35.68	$36.27	$33.63	$34.70	274,800
Mar 22, 2021 – Mar 26, 2021	$34.41	$34.80	$32.75	$33.38	123,300
Mar 29, 2021 – Apr 1, 2021	$33.16	$34.74	$33.10	$33.72	94,800
Apr 5, 2021 – Apr 9, 2021	$33.68	$34.74	$33.63	$33.98	74,600
Apr 12, 2021 – Apr 16, 2021	$33.73	$35.67	$33.73	$35.20	86,600
Apr 19, 2021 – Apr 23, 2021	$34.94	$34.94	$33.88	$34.27	96,700
Apr 26, 2021 – Apr 30, 2021	$34.29	$34.56	$33.15	$34.36	93,400
May 3, 2021 – May 7, 2021	$34.32	$35.18	$33.57	$34.47	71,000
May 10, 2021 – May 14, 2021	$34.51	$34.62	$32.98	$33.77	65,400
May 17, 2021 – May 21, 2021	$33.88	$35.03	$33.52	$34.75	58,900
May 24, 2021 – May 28, 2021	$34.52	$36.00	$34.46	$35.26	38,500
May 31, 2021 – Jun 4, 2021	$35.05	$35.17	$34.43	$35.00	54,400
Jun 7, 2021 – Jun 11, 2021	$35.01	$35.91	$34.64	$35.37	55,900
Jun 14, 2021 – Jun 18, 2021	$35.09	$35.45	$30.89	$30.89	224,900
Jun 21, 2021 – Jun 25, 2021	$32.15	$32.15	$30.69	$31.32	794,100
Jun 28, 2021 – Jul 2, 2021	$31.45	$33.33	$31.33	$33.12	226,500
Jul 5, 2021 – Jul 9, 2021	$32.55	$32.74	$31.42	$31.86	82,900
Jul 12, 2021 – Jul 16, 2021	$31.86	$32.74	$31.50	$32.67	66,700
Jul 19, 2021 – Jul 23, 2021	$32.37	$33.76	$32.28	$32.85	89,300
Jul 26, 2021 – Jul 30, 2021	$32.95	$33.72	$32.75	$33.41	89,400
Aug 2, 2021 – Aug 6, 2021	$33.46	$34.81	$33.40	$34.16	72,800
Aug 9, 2021 – Aug 13, 2021	$33.71	$34.16	$32.92	$33.71	52,700
Aug 16, 2021 – Aug 20, 2021	$33.64	$33.82	$32.36	$32.60	106,800
Aug 23, 2021 – Aug 27, 2021	$32.84	$33.86	$32.55	$33.14	59,700
Aug 30, 2021 – Sep 3, 2021	$33.09	$34.58	$33.09	$33.79	82,900
Sep 6, 2021 – Sep 10, 2021	$33.76	$33.76	$31.95	$31.95	45,700
Sep 13, 2021 – Sep 17, 2021	$32.03	$33.03	$31.45	$32.67	224,700
Sep 20, 2021 – Sep 24, 2021	$32.35	$33.52	$32.10	$33.28	160,500
Sep 27, 2021 – Oct 1, 2021	$33.12	$34.10	$32.62	$32.86	83,500
Oct 4, 2021 – Oct 8, 2021	$32.72	$33.56	$32.54	$32.94	56,900
Oct 11, 2021 – Oct 15, 2021	$33.01	$33.93	$32.35	$33.79	79,100
Oct 18, 2021 – Oct 22, 2021	$33.62	$34.12	$32.77	$33.86	71,900
Oct 25, 2021 – Oct 29, 2021	$33.82	$34.76	$33.55	$34.61	96,500
Nov 1, 2021 – Nov 5, 2021	$34.77	$37.05	$34.39	$36.57	75,200
Nov 8, 2021 – Nov 12, 2021	$36.75	$37.83	$35.90	$37.20	111,800
Nov 15, 2021 – Nov 19, 2021	$37.64	$38.77	$36.79	$38.40	84,400
Nov 22, 2021 – Nov 26, 2021	$38.54	$40.27	$36.29	$37.03	56,300
Nov 29, 2021 – Dec 3, 2021	$37.03	$39.25	$36.34	$36.63	118,200
Dec 6, 2021 – Dec 10, 2021	$36.78	$37.70	$36.38	$36.90	95,200
Dec 13, 2021 – Dec 17, 2021	$36.61	$41.57	$35.96	$41.25	291,900
Dec 20, 2021 – Dec 23, 2021	$40.42	$41.00	$39.42	$40.55	83,700
Dec 27, 2021 – Dec 31, 2021	$40.81	$41.42	$39.07	$40.13	91,400
Jan 3, 2022 – Jan 7, 2022	$40.22	$40.49	$37.58	$38.04	64,300
Jan 10, 2022 – Jan 14, 2022	$37.81	$39.15	$37.26	$38.67	82,800
Jan 17, 2022 – Jan 21, 2022	$38.29	$39.01	$37.97	$38.61	73,700
Jan 24, 2022 – Jan 28, 2022	$38.67	$42.24	$38.63	$41.95	195,100
Jan 31, 2022 – Feb 4, 2022	$41.92	$42.44	$39.39	$39.71	138,900
Feb 7, 2022 – Feb 11, 2022	$39.96	$41.15	$39.71	$40.26	113,700
Feb 14, 2022 – Feb 18, 2022	$40.28	$41.11	$39.25	$40.47	122,300
Feb 21, 2022 – Feb 25, 2022	$40.22	$41.89	$39.30	$40.78	58,700
Feb 28, 2022 – Mar 4, 2022	$40.44	$43.17	$39.25	$43.10	128,100
Mar 7, 2022 – Mar 11, 2022	$43.30	$44.32	$40.89	$42.00	120,100
Mar 14, 2022 – Mar 18, 2022	$42.19	$42.23	$40.17	$41.89	337,900
Mar 21, 2022 – Mar 25, 2022	$41.89	$42.40	$40.41	$40.98	120,800
Mar 28, 2022 – Apr 1, 2022	$40.97	$43.06	$40.79	$42.92	82,600
Apr 4, 2022 – Apr 8, 2022	$43.24	$43.46	$41.60	$41.62	71,500
Apr 11, 2022 – Apr 14, 2022	$41.80	$41.80	$40.35	$40.38	58,100
Apr 18, 2022 – Apr 22, 2022	$40.12	$42.14	$40.08	$40.40	71,900
Apr 25, 2022 – Apr 29, 2022	$40.36	$41.64	$40.12	$40.51	121,600
May 2, 2022 – May 6, 2022	$40.22	$40.61	$38.58	$39.44	84,400
May 9, 2022 – May 13, 2022	$39.04	$40.54	$39.01	$39.77	139,600
May 16, 2022 – May 20, 2022	$39.49	$42.54	$39.14	$41.26	143,000
May 23, 2022 – May 27, 2022	$41.82	$43.82	$41.12	$43.02	109,800
May 30, 2022 – Jun 3, 2022	$42.45	$43.33	$42.18	$42.60	89,000
Jun 6, 2022 – Jun 10, 2022	$42.74	$43.07	$40.41	$41.17	96,300
Jun 13, 2022 – Jun 17, 2022	$40.74	$41.58	$38.63	$39.59	233,100
Jun 20, 2022 – Jun 24, 2022	$39.84	$42.08	$39.41	$41.94	264,400
Jun 27, 2022 – Jul 1, 2022	$42.10	$44.36	$41.69	$44.16	96,600
Jul 4, 2022 – Jul 8, 2022	$44.18	$44.32	$42.37	$44.17	134,200
Jul 11, 2022 – Jul 15, 2022	$44.16	$45.03	$42.92	$44.30	187,000
Jul 18, 2022 – Jul 22, 2022	$44.60	$45.53	$43.85	$44.64	149,800
Jul 25, 2022 – Jul 29, 2022	$44.66	$45.77	$44.66	$45.19	148,600
Aug 1, 2022 – Aug 5, 2022	$45.18	$47.15	$44.38	$47.07	173,300
Aug 8, 2022 – Aug 12, 2022	$47.06	$49.24	$46.47	$49.06	177,500
Aug 15, 2022 – Aug 19, 2022	$49.06	$53.17	$49.02	$51.68	259,400
Aug 22, 2022 – Aug 26, 2022	$51.56	$51.99	$48.89	$49.91	302,800
Aug 29, 2022 – Sep 2, 2022	$49.82	$49.89	$47.01	$48.06	138,800
Sep 5, 2022 – Sep 9, 2022	$48.04	$48.32	$46.61	$47.40	137,100
Sep 12, 2022 – Sep 16, 2022	$47.49	$52.53	$46.59	$48.65	522,800
Sep 19, 2022 – Sep 23, 2022	$48.57	$49.37	$44.79	$45.26	208,200
Sep 26, 2022 – Sep 30, 2022	$44.94	$45.14	$42.25	$42.39	193,600
Oct 3, 2022 – Oct 7, 2022	$42.78	$44.06	$40.21	$41.04	198,800
Oct 10, 2022 – Oct 14, 2022	$40.82	$41.99	$40.03	$41.31	152,900
Oct 17, 2022 – Oct 21, 2022	$41.40	$44.80	$41.40	$44.30	480,200
Oct 24, 2022 – Oct 28, 2022	$44.43	$47.24	$44.22	$47.17	163,200
Oct 31, 2022 – Nov 4, 2022	$46.96	$46.96	$43.88	$46.05	175,600
Nov 7, 2022 – Nov 11, 2022	$45.68	$47.71	$44.30	$45.69	186,200
Nov 14, 2022 – Nov 18, 2022	$45.29	$49.27	$45.20	$49.26	201,200
Nov 21, 2022 – Nov 25, 2022	$49.40	$50.68	$48.55	$49.40	145,400
Nov 28, 2022 – Dec 2, 2022	$49.11	$49.11	$46.56	$48.29	277,800
Dec 5, 2022 – Dec 9, 2022	$47.82	$49.73	$47.50	$49.10	137,200
Dec 12, 2022 – Dec 16, 2022	$49.11	$49.56	$46.12	$49.41	324,000
Dec 19, 2022 – Dec 23, 2022	$49.00	$50.49	$47.24	$50.01	207,900
Dec 26, 2022 – Dec 30, 2022	$49.97	$53.13	$49.84	$51.89	195,600
Jan 2, 2023 – Jan 6, 2023	$52.26	$53.44	$51.28	$53.40	166,800
Jan 9, 2023 – Jan 13, 2023	$53.40	$54.03	$51.30	$53.36	186,100
Jan 16, 2023 – Jan 20, 2023	$53.14	$54.87	$52.16	$52.96	240,600
Jan 23, 2023 – Jan 27, 2023	$52.86	$55.80	$50.20	$50.49	253,600
Jan 30, 2023 – Feb 3, 2023	$50.87	$54.61	$50.44	$54.55	236,000
Feb 6, 2023 – Feb 10, 2023	$54.65	$54.90	$50.27	$51.29	237,100
Feb 13, 2023 – Feb 17, 2023	$51.29	$53.01	$50.43	$52.71	192,200
Feb 20, 2023 – Feb 24, 2023	$52.67	$53.09	$50.48	$51.08	167,500
Feb 27, 2023 – Mar 3, 2023	$51.13	$52.23	$48.07	$49.25	272,400
Mar 6, 2023 – Mar 10, 2023	$48.79	$49.47	$46.10	$46.47	250,700
Mar 13, 2023 – Mar 17, 2023	$46.47	$48.08	$45.82	$46.39	275,400
Mar 20, 2023 – Mar 24, 2023	$46.92	$48.30	$45.65	$47.68	279,100
Mar 27, 2023 – Mar 31, 2023	$47.42	$49.34	$47.42	$49.26	178,900
Apr 3, 2023 – Apr 6, 2023	$49.54	$51.08	$48.81	$50.97	106,900
Apr 10, 2023 – Apr 14, 2023	$50.67	$51.97	$49.25	$49.78	182,800
Apr 17, 2023 – Apr 21, 2023	$49.48	$50.52	$48.32	$50.34	111,700
Apr 24, 2023 – Apr 28, 2023	$50.35	$51.33	$48.55	$48.74	112,100
May 1, 2023 – May 5, 2023	$48.74	$49.66	$47.51	$49.30	133,100
May 8, 2023 – May 12, 2023	$49.30	$49.70	$48.23	$49.22	112,500
May 15, 2023 – May 19, 2023	$49.01	$49.81	$43.38	$43.38	374,300
May 22, 2023 – May 26, 2023	$43.78	$44.92	$42.51	$43.80	371,200
May 29, 2023 – Jun 2, 2023	$43.74	$45.05	$43.10	$44.72	228,600
Jun 5, 2023 – Jun 9, 2023	$44.58	$45.10	$43.21	$44.61	240,100
Jun 12, 2023 – Jun 16, 2023	$44.65	$44.96	$42.88	$44.11	245,000
Jun 19, 2023 – Jun 23, 2023	$43.89	$44.47	$42.68	$42.89	445,200
Jun 26, 2023 – Jun 30, 2023	$43.47	$43.93	$41.47	$42.23	223,800
Jul 3, 2023 – Jul 7, 2023	$41.95	$42.45	$41.27	$41.59	135,600
Jul 10, 2023 – Jul 14, 2023	$41.59	$43.70	$40.86	$43.11	157,400
Jul 17, 2023 – Jul 21, 2023	$43.19	$44.48	$42.38	$43.84	168,200
Jul 24, 2023 – Jul 28, 2023	$43.60	$44.19	$40.79	$40.95	214,900
Jul 31, 2023 – Aug 4, 2023	$40.94	$41.37	$40.18	$40.52	263,900
Aug 7, 2023 – Aug 11, 2023	$40.65	$41.68	$39.68	$41.56	204,200
Aug 14, 2023 – Aug 18, 2023	$41.59	$43.09	$41.16	$42.95	181,700
Aug 21, 2023 – Aug 25, 2023	$42.76	$43.14	$40.63	$41.36	263,300
Aug 28, 2023 – Sep 1, 2023	$41.39	$41.85	$40.83	$41.70	183,700
Sep 4, 2023 – Sep 8, 2023	$41.53	$41.74	$40.49	$41.24	132,700
Sep 11, 2023 – Sep 15, 2023	$41.14	$42.69	$41.14	$42.15	426,200
Sep 18, 2023 – Sep 22, 2023	$42.07	$42.42	$39.37	$39.45	144,200
Sep 25, 2023 – Sep 29, 2023	$39.42	$39.42	$37.13	$37.78	206,200
Oct 2, 2023 – Oct 6, 2023	$37.50	$38.21	$36.33	$38.12	152,000
Oct 9, 2023 – Oct 13, 2023	$38.03	$39.06	$36.73	$36.77	110,400
Oct 16, 2023 – Oct 20, 2023	$37.14	$37.55	$35.66	$35.79	151,400
Oct 23, 2023 – Oct 27, 2023	$35.89	$36.75	$34.88	$35.77	120,300
Oct 30, 2023 – Nov 3, 2023	$35.86	$38.31	$35.05	$37.91	120,200
Nov 6, 2023 – Nov 10, 2023	$36.38	$38.00	$36.37	$36.61	127,500
Nov 13, 2023 – Nov 17, 2023	$36.36	$39.09	$36.36	$38.27	140,700
Nov 20, 2023 – Nov 24, 2023	$38.59	$39.32	$37.52	$39.29	67,000
Nov 27, 2023 – Dec 1, 2023	$38.96	$39.18	$37.31	$38.73	148,000
Dec 4, 2023 – Dec 8, 2023	$38.84	$40.57	$38.81	$39.66	152,100
Dec 11, 2023 – Dec 15, 2023	$39.42	$40.39	$37.64	$37.87	300,800
Dec 18, 2023 – Dec 22, 2023	$38.05	$39.35	$37.33	$38.67	140,100
Dec 25, 2023 – Dec 29, 2023	$38.83	$39.20	$37.36	$37.55	118,600
Jan 1, 2024 – Jan 5, 2024	$37.36	$37.80	$34.46	$34.68	157,400
Jan 8, 2024 – Jan 12, 2024	$34.68	$35.45	$34.05	$34.44	171,700
Jan 15, 2024 – Jan 19, 2024	$34.41	$34.44	$32.44	$33.65	166,700
Jan 22, 2024 – Jan 26, 2024	$33.78	$34.83	$33.03	$33.29	155,100
Jan 29, 2024 – Feb 2, 2024	$33.29	$33.98	$32.42	$32.70	141,200
Feb 5, 2024 – Feb 9, 2024	$32.33	$33.50	$31.93	$33.28	168,700
Feb 12, 2024 – Feb 16, 2024	$33.11	$34.25	$31.91	$32.68	169,400
Feb 19, 2024 – Feb 23, 2024	$32.36	$33.20	$31.35	$31.72	115,300
Feb 26, 2024 – Mar 1, 2024	$31.50	$32.10	$30.91	$31.54	141,000
Mar 4, 2024 – Mar 8, 2024	$31.63	$33.79	$31.39	$33.21	163,800
Mar 11, 2024 – Mar 15, 2024	$33.21	$34.04	$32.13	$33.46	441,000
Mar 18, 2024 – Mar 22, 2024	$33.46	$33.64	$32.04	$32.41	163,700
Mar 25, 2024 – Mar 28, 2024	$32.59	$34.21	$31.80	$33.89	141,500
Apr 1, 2024 – Apr 5, 2024	$34.10	$34.10	$32.12	$32.30	147,600
Apr 8, 2024 – Apr 12, 2024	$32.25	$33.33	$30.87	$31.09	196,400
Apr 15, 2024 – Apr 19, 2024	$31.05	$32.06	$30.52	$31.85	200,200
Apr 22, 2024 – Apr 26, 2024	$31.85	$32.32	$31.15	$31.51	137,100
Apr 29, 2024 – May 3, 2024	$31.78	$34.17	$31.49	$34.09	132,600
May 6, 2024 – May 10, 2024	$34.20	$36.69	$33.54	$36.63	147,300
May 13, 2024 – May 17, 2024	$36.91	$37.77	$36.25	$37.24	158,100
May 20, 2024 – May 24, 2024	$37.03	$37.24	$35.28	$35.43	126,600
May 27, 2024 – May 31, 2024	$35.34	$35.34	$30.67	$33.00	896,800
Jun 3, 2024 – Jun 7, 2024	$33.29	$33.55	$31.08	$31.40	400,600
Jun 10, 2024 – Jun 14, 2024	$31.12	$33.00	$30.96	$31.47	243,900
Jun 17, 2024 – Jun 21, 2024	$31.71	$32.70	$30.93	$32.26	289,700
Jun 24, 2024 – Jun 28, 2024	$32.12	$33.90	$32.01	$32.35	2,147,600
Jul 1, 2024 – Jul 5, 2024	$32.61	$34.42	$32.17	$34.42	394,800
Jul 8, 2024 – Jul 12, 2024	$34.65	$36.74	$33.71	$35.93	215,400
Jul 15, 2024 – Jul 19, 2024	$35.97	$37.99	$35.73	$36.23	189,700
Jul 22, 2024 – Jul 26, 2024	$35.99	$37.20	$35.99	$36.17	183,800
Jul 29, 2024 – Aug 2, 2024	$36.02	$36.70	$35.28	$35.98	174,300
Aug 5, 2024 – Aug 9, 2024	$34.96	$35.90	$32.72	$33.83	236,200
Aug 12, 2024 – Aug 16, 2024	$33.48	$34.36	$32.58	$34.22	166,600
Aug 19, 2024 – Aug 23, 2024	$34.02	$34.23	$32.51	$32.52	175,000
Aug 26, 2024 – Aug 30, 2024	$32.94	$34.07	$32.88	$33.49	143,600
Sep 2, 2024 – Sep 6, 2024	$33.21	$34.04	$33.14	$33.77	129,300
Sep 9, 2024 – Sep 13, 2024	$33.95	$35.75	$33.73	$35.60	161,600
Sep 16, 2024 – Sep 20, 2024	$35.50	$36.12	$34.15	$34.64	306,100
Sep 23, 2024 – Sep 27, 2024	$34.68	$34.69	$33.60	$33.99	111,900
Sep 30, 2024 – Oct 4, 2024	$33.99	$34.64	$33.21	$33.58	93,500
Oct 7, 2024 – Oct 11, 2024	$33.65	$33.90	$32.67	$33.14	99,400
Oct 14, 2024 – Oct 18, 2024	$32.98	$34.00	$32.81	$32.92	91,600
Oct 21, 2024 – Oct 25, 2024	$33.20	$33.33	$31.37	$31.44	128,900
Oct 28, 2024 – Nov 1, 2024	$31.51	$32.06	$30.75	$30.77	121,300
Nov 4, 2024 – Nov 8, 2024	$30.67	$34.01	$30.54	$33.26	147,100
Nov 11, 2024 – Nov 15, 2024	$33.30	$33.78	$31.16	$31.90	123,800
Nov 18, 2024 – Nov 22, 2024	$32.05	$32.50	$31.49	$32.13	180,800
Nov 25, 2024 – Nov 29, 2024	$32.51	$33.09	$31.88	$32.51	115,500
Dec 2, 2024 – Dec 6, 2024	$32.28	$32.28	$31.29	$31.99	186,800
Dec 9, 2024 – Dec 13, 2024	$31.98	$32.10	$30.88	$31.28	182,600
Dec 16, 2024 – Dec 20, 2024	$31.41	$31.73	$29.16	$29.96	371,100
Dec 23, 2024 – Dec 27, 2024	$29.40	$29.77	$29.00	$29.47	99,200
Dec 30, 2024 – Jan 3, 2025	$29.51	$30.18	$28.97	$29.11	134,200
Jan 6, 2025 – Jan 10, 2025	$29.39	$29.52	$27.56	$27.80	179,300
Jan 13, 2025 – Jan 17, 2025	$27.80	$29.22	$27.72	$28.80	238,700
Jan 20, 2025 – Jan 24, 2025	$28.85	$29.79	$27.66	$28.06	161,700
Jan 27, 2025 – Jan 31, 2025	$28.07	$29.74	$28.07	$29.01	211,000
Feb 3, 2025 – Feb 7, 2025	$28.70	$29.64	$28.44	$28.68	117,300
Feb 10, 2025 – Feb 14, 2025	$28.78	$29.78	$28.35	$29.54	112,500
Feb 17, 2025 – Feb 21, 2025	$29.31	$30.55	$29.21	$30.53	127,400
Feb 24, 2025 – Feb 28, 2025	$30.48	$31.41	$28.32	$29.38	315,800
Mar 3, 2025 – Mar 7, 2025	$29.82	$31.49	$29.39	$31.19	193,500
Mar 10, 2025 – Mar 14, 2025	$30.96	$32.15	$29.77	$30.21	214,200
Mar 17, 2025 – Mar 21, 2025	$30.07	$30.85	$28.82	$29.02	403,400
Mar 24, 2025 – Mar 28, 2025	$29.38	$31.80	$28.89	$30.87	241,300
Mar 31, 2025 – Apr 4, 2025	$30.99	$31.85	$29.81	$30.44	207,000
Apr 7, 2025 – Apr 11, 2025	$29.90	$31.99	$29.09	$31.66	271,900
Apr 14, 2025 – Apr 17, 2025	$31.92	$33.13	$31.81	$32.75	121,300
Apr 21, 2025 – Apr 25, 2025	$32.27	$33.87	$32.14	$32.44	187,900
Apr 28, 2025 – May 2, 2025	$32.45	$34.20	$31.80	$32.74	192,500
May 5, 2025 – May 9, 2025	$32.64	$33.42	$31.73	$32.60	122,300
May 12, 2025 – May 16, 2025	$32.79	$33.00	$30.44	$32.35	277,300
May 19, 2025 – May 23, 2025	$32.27	$32.95	$32.05	$32.42	136,900
May 26, 2025 – May 30, 2025	$32.67	$33.09	$31.95	$32.89	87,200
Jun 2, 2025 – Jun 6, 2025	$32.85	$33.07	$31.47	$31.55	138,400
Jun 9, 2025 – Jun 13, 2025	$31.46	$33.26	$31.23	$32.05	109,600
Jun 16, 2025 – Jun 20, 2025	$32.27	$32.56	$31.33	$31.69	190,700
Jun 23, 2025 – Jun 27, 2025	$31.69	$32.89	$31.46	$32.15	145,500
Jun 30, 2025 – Jul 3, 2025	$32.05	$32.71	$31.76	$32.20	68,200
Jul 7, 2025 – Jul 11, 2025	$32.22	$32.49	$31.80	$32.05	136,100
Jul 14, 2025 – Jul 18, 2025	$32.18	$32.79	$31.74	$31.74	148,800
Jul 21, 2025 – Jul 25, 2025	$31.88	$32.61	$31.47	$31.54	169,000
Jul 28, 2025 – Aug 1, 2025	$31.48	$32.22	$30.75	$31.30	152,800
Aug 4, 2025 – Aug 8, 2025	$31.41	$32.40	$31.04	$32.02	183,500
Aug 11, 2025 – Aug 15, 2025	$32.01	$32.74	$31.24	$31.55	174,200
Aug 18, 2025 – Aug 22, 2025	$31.55	$32.88	$31.35	$32.57	83,400
Aug 25, 2025 – Aug 29, 2025	$32.62	$32.99	$31.76	$31.91	131,800
Sep 1, 2025 – Sep 5, 2025	$32.02	$32.07	$31.23	$31.99	97,300
Sep 8, 2025 – Sep 12, 2025	$31.93	$32.23	$31.28	$31.75	112,500
Sep 15, 2025 – Sep 19, 2025	$31.81	$31.95	$30.32	$30.41	360,900
Sep 22, 2025 – Sep 26, 2025	$30.75	$32.15	$30.75	$31.25	115,900
Sep 29, 2025 – Oct 3, 2025	$31.29	$31.63	$30.51	$30.71	120,200
Oct 6, 2025 – Oct 10, 2025	$30.97	$32.24	$30.78	$32.24	97,600
Oct 13, 2025 – Oct 17, 2025	$32.31	$32.54	$31.34	$32.30	89,300
Oct 20, 2025 – Oct 24, 2025	$32.29	$32.67	$31.66	$32.12	94,300
Oct 27, 2025 – Oct 31, 2025	$32.19	$32.70	$30.64	$31.02	100,000
Nov 3, 2025 – Nov 7, 2025	$31.09	$32.00	$30.79	$31.95	163,300
Nov 10, 2025 – Nov 14, 2025	$31.69	$31.69	$30.96	$31.25	92,000
Nov 17, 2025 – Nov 21, 2025	$31.38	$31.52	$30.13	$30.53	90,100
Nov 24, 2025 – Nov 28, 2025	$30.71	$31.19	$30.04	$30.62	116,600
Dec 1, 2025 – Dec 5, 2025	$30.37	$30.87	$29.89	$30.67	141,800
Dec 8, 2025 – Dec 12, 2025	$30.65	$31.46	$30.03	$31.07	128,600
Dec 15, 2025 – Dec 19, 2025	$31.19	$31.67	$30.71	$30.82	187,100
Dec 22, 2025 – Dec 26, 2025	$30.86	$31.53	$30.62	$30.89	69,700
Dec 29, 2025 – Jan 2, 2026	$30.99	$31.37	$30.37	$30.54	99,800
Jan 5, 2026 – Jan 9, 2026	$30.61	$31.59	$30.25	$31.17	174,000
Jan 12, 2026 – Jan 16, 2026	$31.02	$33.14	$30.73	$33.14	124,700
Jan 19, 2026 – Jan 23, 2026	$33.08	$33.15	$31.72	$32.12	101,800
Jan 26, 2026 – Jan 30, 2026	$31.99	$32.61	$31.88	$32.42	113,700
Feb 2, 2026 – Feb 6, 2026	$32.42	$32.74	$31.40	$31.40	231,700
Feb 9, 2026 – Feb 13, 2026	$31.39	$33.12	$31.13	$33.11	178,000
Feb 16, 2026 – Feb 20, 2026	$33.16	$33.34	$32.30	$32.71	123,600
Feb 23, 2026 – Feb 27, 2026	$33.77	$34.24	$32.87	$33.24	158,100
Mar 2, 2026 – Mar 6, 2026	$33.25	$34.10	$32.39	$33.10	127,200
Mar 9, 2026 – Mar 13, 2026	$32.58	$33.32	$30.95	$32.10	441,500
Mar 16, 2026 – Mar 20, 2026	$32.23	$32.25	$29.93	$29.93	1,629,800
Mar 23, 2026 – Mar 27, 2026	$30.21	$32.09	$29.93	$31.46	375,800
Mar 30, 2026 – Apr 2, 2026	$31.46	$32.12	$31.10	$31.58	182,200
Apr 6, 2026 – Apr 10, 2026	$31.48	$32.93	$31.21	$32.63	196,700
Apr 13, 2026 – Apr 17, 2026	$32.73	$32.73	$31.15	$31.84	263,700
Apr 20, 2026 – Apr 24, 2026	$31.95	$32.38	$31.24	$31.47	169,700
Apr 27, 2026 – May 1, 2026	$31.42	$31.78	$30.32	$30.61	251,500
May 4, 2026 – May 8, 2026	$30.67	$31.54	$30.42	$31.44	172,900
May 11, 2026 – May 15, 2026	$31.45	$32.28	$30.97	$31.06	246,500
May 18, 2026 – May 22, 2026	$31.12	$32.22	$31.12	$32.15	218,300
May 25, 2026 – May 29, 2026	$32.21	$32.55	$31.92	$32.23	180,600
Jun 1, 2026 – Jun 5, 2026	$32.29	$32.98	$31.71	$32.67	136,300
Jun 8, 2026 – Jun 12, 2026	$32.70	$33.32	$32.11	$32.48	163,500
Jun 15, 2026 – Jun 18, 2026	$32.48	$32.76	$31.73	$31.99	147,400
Jun 22, 2026 – Jun 26, 2026	$32.01	$33.32	$31.47	$33.32	207,200
Jun 29, 2026 – Jul 2, 2026	$33.47	$34.51	$33.10	$34.08	159,300
Jul 6, 2026 – Jul 10, 2026	$34.08	$34.45	$33.20	$33.68	162,700
Jul 13, 2026 – Jul 17, 2026	$33.51	$34.44	$33.26	$33.68	127,600
Jul 20, 2026 – Jul 24, 2026	$33.56	$34.55	$32.95	$34.14	165,500
Jul 27, 2026 – Jul 31, 2026	$34.02	$35.17	$33.70	$34.04	161,000
Aug 3, 2026 – Aug 7, 2026	$34.20	$34.68	$33.16	$34.35	150,300
Aug 10, 2026 – Aug 14, 2026	$34.06	$35.55	$33.52	$35.46	164,900
Aug 17, 2026 – Aug 21, 2026	$35.17	$35.83	$34.85	$35.52	130,300
Aug 24, 2026 – Aug 28, 2026	$35.33	$36.00	$34.90	$35.63	142,300
Aug 31, 2026 – Sep 4, 2026	$35.52	$36.50	$35.22	$36.19	158,700
Sep 7, 2026 – Sep 11, 2026	$36.22	$36.98	$35.17	$35.85	120,000
Sep 14, 2026 – Sep 18, 2026	$35.80	$36.13	$34.25	$34.44	148,800

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Artesian Resources Corporation (ARTNA) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Artesian Resources Corporation

Established in 1905 and headquartered in Newark, Delaware, Artesian Resources Corporation, through its various subsidiaries, delivers water, wastewater, and a range of associated utility services across Delaware, Maryland, and Pennsylvania. The company supplies water for residential, commercial, industrial, governmental, municipal, and utility consumption, along with supporting public and private fire protection, throughout these three states. In Delaware, it provides comprehensive wastewater collection, treatment facilities, and related services. Beyond its primary utility operations, Artesian offers contract water and wastewater services, protective plans for water, sewer, and internal service lines, and comprehensive wastewater management. Its capabilities also encompass design, construction, and engineering services within the utility sector. Furthermore, it extends support to other water utilities by managing their operations and billing. The corporation holds various real estate assets, such as land for its offices and for water and wastewater treatment facilities, and its portfolio also includes the design, installation, maintenance, and repair of stormwater management systems. By December 31, 2021, Artesian's extensive network, comprising 1,368 miles of transmission and distribution mains, served approximately 91,700 customers in Delaware, 2,500 in Maryland, and 40 in Pennsylvania.

CEO: Nicholle R. Taylor
Employees: 274
Beta: 0.32

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.

Price history

InvestorsCraft valuation

About Artesian Resources Corporation

Peer comparison